Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 25.40 | 25.72 | 24.93 | 25.27 | 125,712 | +0.21(+0.84%) |
Mar 30, 2009 | 25.87 | 26.87 | 24.60 | 25.06 | 143,298 | -1.38(-5.24%) |
Mar 26, 2009 | 25.85 | 26.53 | 25.77 | 26.45 | 103,477 | +1.04(+4.10%) |
Mar 25, 2009 | 25.39 | 25.95 | 24.65 | 25.40 | 69,632 | +0.24(+0.93%) |
Mar 24, 2009 | 25.30 | 25.61 | 25.11 | 25.17 | 70,519 | -0.33(-1.28%) |
Mar 23, 2009 | 24.72 | 25.50 | 24.68 | 25.50 | 66,004 | +1.66(+6.97%) |
Mar 20, 2009 | 24.48 | 24.54 | 23.53 | 23.84 | 145,143 | -0.52(-2.14%) |
Mar 19, 2009 | 24.82 | 24.82 | 24.23 | 24.36 | 110,642 | -0.21(-0.85%) |
Mar 18, 2009 | 23.73 | 24.88 | 23.66 | 24.57 | 162,311 | +0.74(+3.10%) |
Mar 17, 2009 | 22.85 | 23.83 | 22.85 | 23.83 | 107,018 | +1.04(+4.57%) |
Mar 16, 2009 | 23.47 | 23.47 | 22.74 | 22.79 | 85,275 | -0.40(-1.74%) |
Mar 13, 2009 | 23.16 | 23.37 | 22.77 | 23.19 | 0 | +0.18(+0.77%) |
Mar 12, 2009 | 22.06 | 23.11 | 21.85 | 23.01 | 175,487 | +0.93(+4.22%) |
Mar 11, 2009 | 22.03 | 22.38 | 21.89 | 22.08 | 60,872 | +0.27(+1.23%) |
Mar 10, 2009 | 20.74 | 21.89 | 20.74 | 21.81 | 190,977 | +1.44(+7.09%) |
Mar 09, 2009 | 20.33 | 21.06 | 20.29 | 20.37 | 248,986 | -0.29(-1.38%) |
Mar 06, 2009 | 20.98 | 21.06 | 20.16 | 20.65 | 0 | -0.19(-0.93%) |
Mar 05, 2009 | 21.36 | 21.64 | 20.69 | 20.85 | 82,687 | -0.92(-4.24%) |
Mar 04, 2009 | 21.55 | 22.11 | 21.42 | 21.77 | 100,313 | +0.22(+1.01%) |
Mar 02, 2009 | 22.07 | 22.27 | 21.49 | 21.55 | 97,200 | -0.91(-4.07%) |
Feb 27, 2009 | 22.13 | 22.82 | 22.12 | 22.47 | 0 | -0.03(-0.11%) |
Feb 26, 2009 | 22.96 | 23.26 | 22.44 | 22.49 | 186,835 | -0.44(-1.94%) |
Feb 25, 2009 | 23.03 | 23.40 | 22.54 | 22.94 | 299,834 | -0.22(-0.94%) |
Feb 24, 2009 | 22.38 | 23.34 | 22.33 | 23.16 | 204,750 | +0.99(+4.47%) |
Feb 23, 2009 | 22.96 | 23.01 | 22.09 | 22.17 | 162,704 | -0.60(-2.62%) |
Feb 20, 2009 | 22.40 | 23.02 | 22.28 | 22.76 | 371,404 | -0.12(-0.51%) |
Feb 19, 2009 | 23.34 | 23.60 | 22.81 | 22.88 | 194,821 | -0.18(-0.76%) |
Feb 18, 2009 | 23.45 | 23.45 | 22.82 | 23.05 | 370,904 | -0.26(-1.12%) |
Feb 17, 2009 | 23.32 | 23.58 | 23.08 | 23.32 | 261,945 | -0.86(-3.58%) |
Feb 13, 2009 | 24.45 | 24.61 | 19.48 | 24.18 | 1,583,587 | -0.31(-1.27%) |
Feb 12, 2009 | 23.94 | 24.51 | 23.67 | 24.49 | 367,316 | +0.10(+0.41%) |
Feb 11, 2009 | 24.43 | 24.63 | 24.11 | 24.39 | 293,400 | +0.04(+0.17%) |
Feb 10, 2009 | 25.20 | 25.47 | 24.18 | 24.35 | 410,572 | -1.12(-4.42%) |
Feb 09, 2009 | 25.56 | 25.62 | 25.14 | 25.47 | 121,484 | -0.06(-0.23%) |
Feb 06, 2009 | 24.81 | 25.82 | 24.81 | 25.53 | 163,731 | +0.76(+3.08%) |
Feb 05, 2009 | 24.15 | 24.96 | 24.12 | 24.77 | 263,529 | +0.42(+1.72%) |
Feb 04, 2009 | 24.72 | 25.09 | 24.27 | 24.35 | 105,820 | -0.55(-2.19%) |
Feb 03, 2009 | 24.42 | 25.03 | 24.08 | 24.89 | 56,596 | +0.63(+2.59%) |
Feb 02, 2009 | 23.96 | 24.45 | 23.96 | 24.26 | 39,748 | -0.03(-0.14%) |
Jan 30, 2009 | 25.30 | 25.34 | 24.24 | 24.30 | 0 | -0.81(-3.21%) |
Jan 29, 2009 | 25.78 | 25.78 | 25.08 | 25.10 | 46,868 | -1.00(-3.83%) |
Jan 28, 2009 | 25.84 | 26.28 | 25.68 | 26.10 | 77,242 | +0.98(+3.91%) |
Jan 27, 2009 | 25.14 | 25.42 | 24.90 | 25.12 | 133,799 | +0.10(+0.40%) |
Jan 26, 2009 | 24.90 | 25.57 | 24.71 | 25.02 | 196,251 | +0.11(+0.44%) |
Jan 23, 2009 | 24.30 | 25.21 | 24.17 | 24.91 | 129,592 | -0.03(-0.13%) |
Jan 22, 2009 | 24.71 | 25.44 | 24.47 | 24.94 | 175,359 | -0.30(-1.20%) |
Jan 21, 2009 | 24.80 | 25.25 | 24.19 | 25.25 | 183,500 | +0.85(+3.47%) |
Jan 20, 2009 | 25.71 | 25.75 | 24.34 | 24.40 | 141,178 | -1.64(-6.29%) |
Jan 16, 2009 | 26.06 | 26.11 | 25.24 | 26.03 | 176,710 | +0.38(+1.47%) |
Jan 15, 2009 | 25.04 | 26.03 | 24.50 | 25.66 | 321,502 | +0.54(+2.14%) |
Jan 14, 2009 | 25.54 | 25.58 | 24.90 | 25.12 | 62,698 | -0.95(-3.64%) |
Jan 13, 2009 | 26.28 | 26.54 | 25.78 | 26.07 | 131,159 | -0.29(-1.08%) |
Jan 12, 2009 | 27.07 | 27.07 | 26.23 | 26.35 | 58,449 | -0.72(-2.67%) |
Jan 09, 2009 | 27.96 | 27.96 | 27.08 | 27.08 | 79,181 | -0.83(-2.98%) |
Jan 08, 2009 | 27.61 | 27.91 | 27.21 | 27.91 | 69,756 | +0.18(+0.64%) |
Jan 07, 2009 | 28.12 | 28.12 | 27.50 | 27.73 | 68,644 | -0.94(-3.28%) |
Jan 06, 2009 | 28.50 | 28.91 | 28.32 | 28.67 | 145,055 | +0.45(+1.61%) |
Jan 05, 2009 | 28.07 | 28.33 | 27.77 | 28.22 | 86,139 | +0.04(+0.15%) |
Jan 02, 2009 | 27.06 | 28.30 | 26.99 | 28.17 | 0 | +1.12(+4.13%) |
Jan 01, 2009 | 26.47 | 27.14 | 26.47 | 27.06 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.47 | 27.14 | 26.47 | 27.06 | 76,721 | +0.55(+2.09%) |
Dec 30, 2008 | 25.89 | 26.52 | 25.75 | 26.50 | 51,495 | +0.88(+3.42%) |
Dec 29, 2008 | 26.02 | 26.02 | 25.31 | 25.63 | 76,948 | -0.36(-1.40%) |
Dec 26, 2008 | 26.02 | 26.07 | 25.83 | 25.99 | 49,832 | +0.16(+0.63%) |
Dec 24, 2008 | 25.72 | 25.97 | 25.72 | 25.83 | 39,156 | +0.15(+0.58%) |
Dec 23, 2008 | 26.17 | 26.19 | 25.52 | 25.68 | 76,718 | -0.29(-1.11%) |
Dec 22, 2008 | 26.72 | 26.76 | 25.44 | 25.97 | 106,720 | -1.48(-5.41%) |
Dec 19, 2008 | 27.69 | 28.03 | 27.19 | 27.45 | 96,205 | -0.04(-0.15%) |
Dec 18, 2008 | 27.99 | 28.16 | 27.14 | 27.49 | 75,075 | -0.50(-1.80%) |
Dec 17, 2008 | 27.36 | 28.17 | 27.19 | 28.00 | 79,426 | +0.40(+1.46%) |
Dec 16, 2008 | 26.45 | 27.67 | 26.45 | 27.60 | 105,624 | +1.44(+5.49%) |
Dec 15, 2008 | 26.77 | 26.87 | 25.80 | 26.16 | 76,948 | -0.29(-1.11%) |
Dec 12, 2008 | 25.57 | 26.64 | 25.57 | 26.45 | 131,370 | +0.08(+0.32%) |
Dec 11, 2008 | 27.13 | 27.39 | 26.25 | 26.37 | 60,844 | -1.12(-4.06%) |
Dec 10, 2008 | 27.02 | 27.68 | 26.92 | 27.49 | 73,410 | +0.63(+2.35%) |
Dec 09, 2008 | 27.39 | 28.04 | 26.76 | 26.86 | 275,582 | -0.75(-2.71%) |
Dec 08, 2008 | 27.34 | 27.98 | 27.20 | 27.60 | 75,063 | +0.90(+3.36%) |
Dec 05, 2008 | 25.35 | 26.71 | 24.68 | 26.71 | 121,907 | +0.98(+3.82%) |
Dec 04, 2008 | 25.35 | 26.61 | 25.25 | 25.72 | 69,954 | -0.01(-0.03%) |
Dec 03, 2008 | 24.80 | 25.73 | 24.16 | 25.73 | 80,670 | +1.07(+4.32%) |
Dec 02, 2008 | 23.94 | 24.67 | 23.81 | 24.67 | 44,869 | +1.03(+4.37%) |
Dec 01, 2008 | 25.38 | 25.38 | 23.63 | 23.63 | 68,257 | -2.28(-8.79%) |
Nov 28, 2008 | 25.64 | 25.93 | 25.56 | 25.91 | 33,372 | +0.17(+0.67%) |
Nov 26, 2008 | 23.84 | 25.87 | 23.79 | 25.74 | 71,189 | +1.47(+6.05%) |
Nov 25, 2008 | 24.07 | 24.44 | 23.43 | 24.27 | 152,008 | +0.50(+2.12%) |
Nov 24, 2008 | 22.45 | 24.21 | 22.15 | 23.77 | 205,928 | +1.71(+7.76%) |
Nov 21, 2008 | 21.19 | 22.07 | 20.39 | 22.06 | 81,849 | +1.22(+5.84%) |
Nov 20, 2008 | 21.79 | 22.65 | 20.74 | 20.84 | 139,373 | -1.21(-5.48%) |
Nov 19, 2008 | 23.56 | 23.87 | 22.03 | 22.05 | 215,434 | -1.57(-6.66%) |
Nov 18, 2008 | 23.75 | 24.18 | 22.93 | 23.62 | 233,292 | -0.19(-0.80%) |
Nov 17, 2008 | 24.05 | 24.67 | 23.81 | 23.81 | 159,842 | -0.78(-3.17%) |
Nov 14, 2008 | 25.11 | 25.74 | 24.46 | 24.59 | 43,195 | -1.06(-4.12%) |
Nov 13, 2008 | 24.23 | 25.65 | 22.80 | 25.65 | 254,320 | +1.59(+6.63%) |
Nov 12, 2008 | 25.01 | 25.18 | 24.00 | 24.05 | 189,909 | -1.61(-6.28%) |
Nov 11, 2008 | 25.77 | 26.28 | 25.13 | 25.67 | 158,254 | -0.72(-2.74%) |
Nov 10, 2008 | 27.94 | 27.94 | 26.02 | 26.39 | 348,799 | -0.76(-2.81%) |
Nov 07, 2008 | 26.80 | 27.26 | 26.52 | 27.15 | 366,963 | +0.44(+1.63%) |
Nov 06, 2008 | 27.73 | 28.10 | 26.52 | 26.71 | 316,698 | -1.42(-5.04%) |
Nov 05, 2008 | 29.55 | 29.60 | 28.09 | 28.13 | 426,575 | -1.64(-5.50%) |
Nov 04, 2008 | 29.63 | 29.84 | 28.96 | 29.77 | 386,154 | +0.90(+3.11%) |
Nov 03, 2008 | 29.32 | 29.53 | 28.59 | 28.87 | 200,356 | -0.46(-1.57%) |
Oct 31, 2008 | 28.38 | 29.70 | 27.99 | 29.33 | 193,079 | +0.97(+3.40%) |
Oct 30, 2008 | 28.46 | 28.82 | 27.62 | 28.37 | 326,695 | +0.64(+2.30%) |
Oct 29, 2008 | 27.04 | 28.83 | 26.74 | 27.73 | 2,858,613 | +0.60(+2.19%) |
Oct 28, 2008 | 25.09 | 27.14 | 24.21 | 27.13 | 170,241 | +2.70(+11.06%) |
Oct 27, 2008 | 24.42 | 25.52 | 24.42 | 24.43 | 121,139 | -0.69(-2.74%) |
Oct 24, 2008 | 25.97 | 25.97 | 23.57 | 25.12 | 116,241 | -1.12(-4.29%) |
Oct 23, 2008 | 26.40 | 26.76 | 24.88 | 26.24 | 342,709 | -0.26(-0.98%) |
Oct 22, 2008 | 27.39 | 27.51 | 25.87 | 26.50 | 106,579 | -1.75(-6.18%) |
Oct 21, 2008 | 28.65 | 29.25 | 28.14 | 28.25 | 100,114 | -0.86(-2.94%) |
Oct 20, 2008 | 28.32 | 29.11 | 28.17 | 29.11 | 187,657 | +0.92(+3.28%) |
Oct 17, 2008 | 27.00 | 29.00 | 27.00 | 28.18 | 444,283 | +0.14(+0.51%) |
Oct 16, 2008 | 27.27 | 28.09 | 25.79 | 28.04 | 171,553 | +1.15(+4.28%) |
Oct 15, 2008 | 28.91 | 28.91 | 26.89 | 26.89 | 94,170 | -2.79(-9.39%) |
Oct 14, 2008 | 33.23 | 33.23 | 29.02 | 29.68 | 95,016 | -0.83(-2.73%) |
Oct 13, 2008 | 30.21 | 30.51 | 28.92 | 30.51 | 53,742 | +2.26(+7.99%) |
Oct 10, 2008 | 24.40 | 29.02 | 24.40 | 28.25 | 207,023 | -0.34(-1.17%) |
Oct 09, 2008 | 31.04 | 31.04 | 28.21 | 28.59 | 100,258 | -1.88(-6.17%) |
Oct 08, 2008 | 29.78 | 31.72 | 28.56 | 30.47 | 132,929 | -0.44(-1.44%) |
Oct 07, 2008 | 33.32 | 33.32 | 30.91 | 30.91 | 90,382 | -2.04(-6.19%) |
Oct 06, 2008 | 33.28 | 33.28 | 31.15 | 32.95 | 136,140 | -1.08(-3.18%) |
Oct 03, 2008 | 35.63 | 35.74 | 34.03 | 34.03 | 76,589 | -1.19(-3.38%) |
Oct 02, 2008 | 36.32 | 36.67 | 35.10 | 35.22 | 89,180 | -1.60(-4.35%) |
Oct 01, 2008 | 36.21 | 36.92 | 36.21 | 36.83 | 211,354 | -0.18(-0.48%) |
Sep 30, 2008 | 35.49 | 37.21 | 35.49 | 37.00 | 141,533 | +0.82(+2.27%) |
Sep 29, 2008 | 38.83 | 38.83 | 35.64 | 36.18 | 156,572 | -2.56(-6.61%) |
Sep 26, 2008 | 38.15 | 38.74 | 37.94 | 38.74 | 0 | +0.24(+0.63%) |
Sep 25, 2008 | 37.85 | 38.78 | 37.85 | 38.50 | 130,863 | +0.68(+1.80%) |
Sep 24, 2008 | 37.45 | 38.33 | 37.45 | 37.82 | 212,061 | -0.22(-0.57%) |
Sep 23, 2008 | 38.64 | 39.10 | 37.92 | 38.04 | 903,476 | -0.57(-1.48%) |
Sep 22, 2008 | 40.02 | 40.28 | 38.59 | 38.61 | 730,996 | -1.92(-4.74%) |
Sep 19, 2008 | 42.80 | 44.49 | 40.27 | 40.53 | 0 | +0.81(+2.05%) |
Sep 18, 2008 | 39.85 | 39.87 | 37.52 | 39.71 | 232,707 | +1.50(+3.93%) |
Sep 17, 2008 | 39.49 | 39.60 | 38.21 | 38.21 | 267,284 | -1.82(-4.55%) |
Sep 16, 2008 | 38.61 | 40.21 | 38.35 | 40.03 | 340,832 | +0.24(+0.61%) |
Sep 15, 2008 | 39.87 | 40.92 | 39.77 | 39.79 | 265,969 | -1.17(-2.87%) |
Sep 12, 2008 | 40.80 | 41.24 | 40.55 | 40.97 | 461,689 | -0.30(-0.73%) |
Sep 11, 2008 | 40.41 | 41.27 | 40.07 | 41.27 | 328,205 | +0.55(+1.34%) |
Sep 10, 2008 | 40.85 | 41.15 | 40.26 | 40.72 | 270,982 | -0.08(-0.21%) |
Sep 09, 2008 | 41.91 | 42.29 | 40.76 | 40.81 | 275,166 | -0.97(-2.33%) |
Sep 08, 2008 | 41.41 | 41.82 | 40.94 | 41.78 | 343,260 | +1.43(+3.54%) |
Sep 05, 2008 | 40.08 | 40.40 | 39.34 | 40.35 | 0 | +0.14(+0.35%) |
Sep 04, 2008 | 41.16 | 41.17 | 40.21 | 40.21 | 316,693 | -1.33(-3.19%) |
Sep 03, 2008 | 41.29 | 41.67 | 40.99 | 41.54 | 1,328,728 | +0.31(+0.75%) |
Sep 02, 2008 | 41.28 | 42.26 | 40.97 | 41.23 | 320,034 | +0.61(+1.51%) |
Aug 29, 2008 | 40.65 | 40.92 | 40.46 | 40.61 | 327,906 | -0.32(-0.78%) |
Aug 28, 2008 | 40.10 | 40.97 | 40.10 | 40.93 | 117,833 | +0.92(+2.31%) |
Aug 27, 2008 | 39.74 | 40.27 | 39.57 | 40.01 | 191,194 | +0.26(+0.65%) |
Aug 26, 2008 | 39.68 | 39.92 | 39.34 | 39.75 | 288,397 | +0.03(+0.08%) |
Aug 25, 2008 | 40.48 | 40.48 | 39.59 | 39.71 | 672,429 | -0.92(-2.27%) |
Aug 22, 2008 | 40.21 | 40.72 | 40.07 | 40.64 | 651,388 | +0.87(+2.20%) |
Aug 21, 2008 | 39.49 | 39.90 | 39.19 | 39.76 | 780,665 | +0.09(+0.23%) |
Aug 20, 2008 | 39.92 | 40.25 | 39.43 | 39.67 | 714,417 | -0.22(-0.55%) |
Aug 19, 2008 | 40.64 | 40.64 | 39.73 | 39.89 | 82,416 | -0.91(-2.24%) |
Aug 18, 2008 | 41.47 | 41.84 | 40.67 | 40.81 | 386,600 | -0.79(-1.91%) |
Aug 15, 2008 | 41.39 | 41.83 | 41.33 | 41.60 | 0 | +0.41(+0.99%) |
Aug 14, 2008 | 40.18 | 41.64 | 40.18 | 41.19 | 468,343 | +0.76(+1.87%) |
Aug 13, 2008 | 40.97 | 40.97 | 39.91 | 40.44 | 569,238 | -0.65(-1.57%) |
Aug 12, 2008 | 42.43 | 42.43 | 40.91 | 41.08 | 536,014 | -0.54(-1.29%) |
Aug 11, 2008 | 40.65 | 42.48 | 40.39 | 41.62 | 625,327 | +1.12(+2.78%) |
Aug 08, 2008 | 38.84 | 40.69 | 38.84 | 40.50 | 808,663 | +1.76(+4.55%) |
Aug 07, 2008 | 39.19 | 39.19 | 38.67 | 38.73 | 474,348 | -0.72(-1.83%) |
Aug 06, 2008 | 39.36 | 39.52 | 38.79 | 39.45 | 230,310 | -0.13(-0.32%) |
Aug 05, 2008 | 38.65 | 39.62 | 38.64 | 39.58 | 199,947 | +1.66(+4.38%) |
Aug 04, 2008 | 37.93 | 38.18 | 37.48 | 37.92 | 209,518 | +0.04(+0.11%) |
Aug 01, 2008 | 38.23 | 38.23 | 37.38 | 37.88 | 464,044 | -0.12(-0.31%) |
Jul 31, 2008 | 37.96 | 38.62 | 37.96 | 37.99 | 214,489 | -0.27(-0.70%) |
Jul 30, 2008 | 38.46 | 38.90 | 37.80 | 38.26 | 106,718 | +0.05(+0.13%) |
Jul 29, 2008 | 38.21 | 38.25 | 37.08 | 38.21 | 250,006 | +1.23(+3.34%) |
Jul 28, 2008 | 37.62 | 37.95 | 36.96 | 36.98 | 51,552 | -0.93(-2.46%) |
Jul 25, 2008 | 38.51 | 38.60 | 37.84 | 37.91 | 290,894 | -0.20(-0.53%) |
Jul 24, 2008 | 39.14 | 39.24 | 38.07 | 38.11 | 439,198 | -1.18(-3.01%) |
Jul 23, 2008 | 38.68 | 39.94 | 38.37 | 39.30 | 579,747 | +0.81(+2.12%) |
Jul 22, 2008 | 37.40 | 38.48 | 37.13 | 38.48 | 777,170 | +0.97(+2.60%) |
Jul 21, 2008 | 37.94 | 38.17 | 37.35 | 37.51 | 145,145 | -0.34(-0.89%) |
Jul 18, 2008 | 38.20 | 38.32 | 37.42 | 37.84 | 623,957 | -0.20(-0.53%) |
Jul 17, 2008 | 37.09 | 38.15 | 36.56 | 38.04 | 751,276 | +1.02(+2.77%) |
Jul 16, 2008 | 35.33 | 37.07 | 35.25 | 37.02 | 562,434 | +1.53(+4.30%) |
Jul 15, 2008 | 34.94 | 36.00 | 34.34 | 35.49 | 691,380 | +0.09(+0.26%) |
Jul 14, 2008 | 36.21 | 36.21 | 35.19 | 35.40 | 447,255 | -0.17(-0.48%) |
Jul 11, 2008 | 35.67 | 36.14 | 34.91 | 35.57 | 370,466 | -0.49(-1.36%) |
Jul 10, 2008 | 36.70 | 36.70 | 35.78 | 36.06 | 311,995 | -0.78(-2.12%) |
Jul 09, 2008 | 37.78 | 37.78 | 36.68 | 36.84 | 308,704 | -0.90(-2.38%) |
Jul 08, 2008 | 36.75 | 37.74 | 36.58 | 37.74 | 604,065 | +0.95(+2.58%) |
Jul 07, 2008 | 37.21 | 37.48 | 36.37 | 36.79 | 401,387 | -0.25(-0.68%) |
Jul 04, 2008 | 37.31 | 37.39 | 36.77 | 37.05 | 369,932 | +0.00(+0.00%) |
Jul 03, 2008 | 37.31 | 37.39 | 36.77 | 37.05 | 369,932 | -0.05(-0.14%) |
Jul 02, 2008 | 37.89 | 38.11 | 37.09 | 37.10 | 413,405 | -0.69(-1.82%) |
Jul 01, 2008 | 37.32 | 37.90 | 36.85 | 37.78 | 649,814 | -0.02(-0.04%) |
Jun 30, 2008 | 38.28 | 38.52 | 37.72 | 37.80 | 632,377 | -0.50(-1.31%) |
Jun 27, 2008 | 38.51 | 38.61 | 37.84 | 38.30 | 327,704 | -0.26(-0.66%) |
Jun 26, 2008 | 39.24 | 39.25 | 38.51 | 38.56 | 237,954 | -1.35(-3.37%) |
Jun 25, 2008 | 39.44 | 40.43 | 39.44 | 39.91 | 453,692 | +0.62(+1.58%) |
Jun 24, 2008 | 39.28 | 39.80 | 38.88 | 39.29 | 56,161 | -0.27(-0.68%) |
Jun 23, 2008 | 40.46 | 40.54 | 39.49 | 39.56 | 46,226 | -0.64(-1.59%) |
Jun 20, 2008 | 41.08 | 41.08 | 40.08 | 40.19 | 83,204 | -1.20(-2.90%) |
Jun 19, 2008 | 41.01 | 41.45 | 40.69 | 41.39 | 81,961 | +0.46(+1.13%) |
Jun 18, 2008 | 41.54 | 41.54 | 40.71 | 40.93 | 112,500 | -0.81(-1.93%) |
Jun 17, 2008 | 42.39 | 42.39 | 41.69 | 41.74 | 82,776 | -0.50(-1.19%) |
Jun 16, 2008 | 41.78 | 42.34 | 41.76 | 42.24 | 27,741 | +0.05(+0.12%) |
Jun 13, 2008 | 41.59 | 42.19 | 41.54 | 42.19 | 39,264 | +1.02(+2.47%) |
Jun 12, 2008 | 41.49 | 41.61 | 40.96 | 41.17 | 35,312 | +0.30(+0.72%) |
Jun 11, 2008 | 41.67 | 41.71 | 40.88 | 40.88 | 23,546 | -0.98(-2.33%) |
Jun 10, 2008 | 41.74 | 42.16 | 41.34 | 41.85 | 32,830 | +0.11(+0.27%) |
Jun 09, 2008 | 42.06 | 42.31 | 41.48 | 41.74 | 35,344 | -0.24(-0.57%) |
Jun 06, 2008 | 43.20 | 43.20 | 41.96 | 41.98 | 26,987 | -1.55(-3.56%) |
Jun 05, 2008 | 43.11 | 43.60 | 43.07 | 43.53 | 24,782 | +0.56(+1.30%) |
Jun 04, 2008 | 42.85 | 43.37 | 42.77 | 42.97 | 55,675 | +0.16(+0.37%) |
Jun 03, 2008 | 42.82 | 43.01 | 42.38 | 42.81 | 83,723 | -0.01(-0.02%) |
Jun 02, 2008 | 43.11 | 43.11 | 42.35 | 42.82 | 43,953 | -0.45(-1.05%) |
May 30, 2008 | 43.32 | 43.42 | 43.16 | 43.27 | 29,152 | -0.20(-0.46%) |
May 29, 2008 | 43.00 | 43.64 | 42.94 | 43.47 | 28,815 | +0.47(+1.09%) |
May 28, 2008 | 43.10 | 43.13 | 42.79 | 43.00 | 23,858 | +0.28(+0.65%) |
May 27, 2008 | 42.91 | 42.91 | 42.31 | 42.73 | 44,496 | +0.43(+1.01%) |
May 26, 2008 | 42.59 | 42.59 | 42.13 | 42.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.59 | 42.59 | 42.13 | 42.30 | 45,255 | -0.65(-1.50%) |
May 22, 2008 | 42.90 | 43.18 | 42.59 | 42.95 | 70,692 | +0.09(+0.22%) |
May 21, 2008 | 43.68 | 43.88 | 42.69 | 42.85 | 72,726 | -0.88(-2.01%) |
May 20, 2008 | 44.10 | 44.10 | 43.52 | 43.73 | 55,383 | -0.64(-1.44%) |
May 19, 2008 | 44.57 | 44.91 | 44.34 | 44.37 | 35,905 | -0.22(-0.50%) |
May 16, 2008 | 44.86 | 44.86 | 44.17 | 44.59 | 45,502 | -0.31(-0.68%) |
May 15, 2008 | 44.39 | 44.98 | 44.11 | 44.90 | 83,517 | +0.51(+1.15%) |
May 14, 2008 | 44.48 | 44.73 | 44.35 | 44.39 | 43,268 | +0.44(+0.99%) |
May 13, 2008 | 44.03 | 44.05 | 43.69 | 43.95 | 36,141 | +0.18(+0.40%) |
May 12, 2008 | 43.01 | 43.79 | 43.00 | 43.78 | 14,040 | +0.84(+1.95%) |
May 09, 2008 | 42.74 | 43.21 | 42.74 | 42.94 | 5,239 | -0.15(-0.35%) |
May 08, 2008 | 43.17 | 43.37 | 42.87 | 43.09 | 24,567 | -0.08(-0.19%) |
May 07, 2008 | 43.97 | 44.19 | 43.17 | 43.17 | 27,993 | -0.64(-1.46%) |
May 06, 2008 | 43.45 | 43.88 | 43.10 | 43.81 | 21,877 | +0.18(+0.40%) |
May 05, 2008 | 44.05 | 44.05 | 43.52 | 43.63 | 19,139 | -0.52(-1.18%) |
May 02, 2008 | 44.77 | 44.77 | 43.94 | 44.15 | 45,851 | -0.02(-0.04%) |
May 01, 2008 | 43.13 | 44.29 | 42.85 | 44.17 | 59,193 | +1.28(+2.97%) |
Apr 30, 2008 | 43.51 | 43.80 | 42.90 | 42.90 | 77,457 | -0.45(-1.05%) |
Apr 29, 2008 | 43.32 | 43.44 | 43.00 | 43.35 | 76,542 | +0.27(+0.62%) |
Apr 28, 2008 | 43.27 | 43.85 | 42.80 | 43.08 | 33,799 | +0.05(+0.12%) |
Apr 25, 2008 | 42.86 | 43.12 | 42.33 | 43.03 | 36,000 | +0.39(+0.91%) |
Apr 24, 2008 | 42.11 | 42.97 | 41.86 | 42.64 | 24,123 | +0.69(+1.65%) |
Apr 23, 2008 | 41.96 | 42.21 | 41.74 | 41.95 | 31,755 | +0.05(+0.11%) |
Apr 22, 2008 | 42.17 | 42.22 | 41.60 | 41.91 | 23,837 | -0.61(-1.44%) |
Apr 21, 2008 | 42.24 | 42.59 | 42.24 | 42.52 | 11,758 | -0.05(-0.12%) |
Apr 18, 2008 | 42.59 | 42.80 | 42.51 | 42.57 | 35,020 | +0.78(+1.87%) |
Apr 17, 2008 | 41.52 | 41.85 | 41.42 | 41.79 | 48,280 | +0.19(+0.46%) |
Apr 16, 2008 | 41.18 | 41.62 | 41.18 | 41.59 | 23,019 | +0.70(+1.72%) |
Apr 15, 2008 | 40.99 | 41.04 | 40.54 | 40.89 | 57,860 | +0.03(+0.08%) |
Apr 14, 2008 | 40.97 | 41.12 | 40.80 | 40.86 | 44,184 | -0.28(-0.67%) |
Apr 11, 2008 | 41.53 | 41.71 | 41.05 | 41.13 | 1,965,262 | -0.82(-1.96%) |
Apr 10, 2008 | 41.61 | 42.27 | 41.48 | 41.96 | 26,927 | +0.35(+0.85%) |
Apr 09, 2008 | 42.44 | 42.44 | 41.49 | 41.60 | 13,463 | -0.90(-2.11%) |
Apr 08, 2008 | 42.46 | 42.55 | 42.31 | 42.50 | 47,540 | -0.17(-0.39%) |
Apr 07, 2008 | 42.97 | 43.11 | 42.59 | 42.67 | 53,617 | -0.13(-0.29%) |
Apr 04, 2008 | 42.69 | 43.13 | 42.63 | 42.79 | 22,161 | -0.19(-0.45%) |
Apr 03, 2008 | 42.65 | 43.02 | 42.44 | 42.99 | 46,349 | -0.06(-0.14%) |
Apr 02, 2008 | 42.97 | 43.47 | 42.79 | 43.05 | 22,042 | +0.18(+0.41%) |