Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 22.17 | 22.97 | 21.95 | 22.52 | 544,723 | +0.54(+2.45%) |
Mar 30, 2009 | 22.32 | 22.48 | 21.63 | 21.98 | 826,155 | -1.63(-6.92%) |
Mar 26, 2009 | 23.59 | 23.65 | 23.09 | 23.61 | 522,038 | +0.34(+1.44%) |
Mar 25, 2009 | 23.57 | 24.15 | 22.47 | 23.28 | 621,078 | -0.34(-1.42%) |
Mar 24, 2009 | 24.20 | 24.47 | 23.59 | 23.61 | 414,330 | -0.82(-3.36%) |
Mar 23, 2009 | 24.09 | 24.58 | 23.97 | 24.43 | 518,869 | +0.49(+2.06%) |
Mar 20, 2009 | 24.65 | 25.01 | 23.77 | 23.94 | 435,421 | -0.44(-1.80%) |
Mar 19, 2009 | 25.81 | 25.98 | 24.36 | 24.38 | 623,582 | -1.12(-4.38%) |
Mar 18, 2009 | 24.66 | 25.74 | 24.66 | 25.50 | 390,802 | -0.12(-0.49%) |
Mar 17, 2009 | 24.54 | 25.62 | 24.40 | 25.62 | 241,246 | +0.98(+4.00%) |
Mar 16, 2009 | 25.14 | 25.41 | 24.51 | 24.64 | 236,266 | -0.20(-0.82%) |
Mar 13, 2009 | 24.80 | 24.94 | 24.57 | 24.84 | 446,485 | +0.15(+0.60%) |
Mar 12, 2009 | 24.45 | 25.04 | 24.03 | 24.69 | 529,204 | -0.01(-0.03%) |
Mar 11, 2009 | 24.22 | 24.90 | 23.91 | 24.70 | 342,237 | +0.54(+2.23%) |
Mar 10, 2009 | 23.86 | 24.71 | 23.64 | 24.16 | 403,490 | +0.76(+3.24%) |
Mar 09, 2009 | 23.93 | 24.08 | 23.28 | 23.40 | 326,156 | -0.84(-3.45%) |
Mar 06, 2009 | 24.33 | 24.61 | 23.65 | 24.24 | 314,007 | +0.01(+0.03%) |
Mar 05, 2009 | 25.05 | 25.26 | 24.00 | 24.23 | 375,086 | -1.38(-5.40%) |
Mar 04, 2009 | 25.24 | 25.98 | 24.51 | 25.62 | 362,390 | +0.03(+0.12%) |
Mar 02, 2009 | 26.30 | 26.54 | 25.50 | 25.58 | 320,346 | -1.57(-5.79%) |
Feb 27, 2009 | 26.83 | 27.79 | 25.23 | 27.16 | 464,575 | +0.77(+2.93%) |
Feb 26, 2009 | 27.46 | 27.86 | 26.14 | 26.38 | 352,327 | -0.88(-3.24%) |
Feb 25, 2009 | 27.49 | 27.87 | 26.79 | 27.26 | 355,756 | -0.31(-1.13%) |
Feb 24, 2009 | 27.53 | 27.80 | 26.99 | 27.58 | 457,135 | +0.22(+0.80%) |
Feb 23, 2009 | 28.21 | 28.63 | 27.25 | 27.36 | 472,990 | -0.84(-2.99%) |
Feb 20, 2009 | 27.75 | 28.79 | 27.17 | 28.20 | 397,299 | +0.00(+0.00%) |
Feb 19, 2009 | 29.16 | 29.16 | 28.01 | 28.20 | 359,651 | -0.67(-2.33%) |
Feb 18, 2009 | 29.63 | 29.65 | 28.74 | 28.87 | 249,026 | -0.66(-2.25%) |
Feb 17, 2009 | 28.96 | 29.98 | 28.80 | 29.54 | 405,401 | -0.43(-1.43%) |
Feb 13, 2009 | 30.41 | 30.81 | 29.78 | 29.97 | 229,927 | -0.25(-0.83%) |
Feb 12, 2009 | 29.44 | 30.33 | 29.40 | 30.22 | 325,615 | -0.01(-0.03%) |
Feb 11, 2009 | 29.94 | 30.38 | 29.70 | 30.23 | 317,603 | +0.45(+1.52%) |
Feb 10, 2009 | 30.83 | 31.24 | 29.61 | 29.77 | 286,765 | -1.24(-4.01%) |
Feb 09, 2009 | 31.28 | 31.41 | 30.42 | 31.02 | 307,731 | -0.45(-1.44%) |
Feb 06, 2009 | 30.77 | 31.67 | 30.57 | 31.47 | 319,623 | +0.86(+2.81%) |
Feb 05, 2009 | 30.21 | 31.02 | 29.71 | 30.61 | 312,548 | +0.34(+1.11%) |
Feb 04, 2009 | 30.66 | 31.24 | 30.03 | 30.27 | 250,419 | -0.39(-1.27%) |
Feb 03, 2009 | 30.21 | 30.78 | 29.65 | 30.66 | 415,528 | +0.61(+2.03%) |
Feb 02, 2009 | 30.28 | 30.64 | 29.88 | 30.05 | 497,275 | -0.38(-1.26%) |
Jan 30, 2009 | 30.56 | 30.65 | 29.73 | 30.44 | 419,538 | +0.06(+0.21%) |
Jan 29, 2009 | 31.00 | 31.00 | 30.14 | 30.38 | 256,901 | -0.84(-2.70%) |
Jan 28, 2009 | 30.88 | 31.50 | 30.63 | 31.22 | 246,576 | +0.76(+2.49%) |
Jan 27, 2009 | 30.11 | 30.78 | 29.94 | 30.46 | 225,761 | +0.31(+1.04%) |
Jan 26, 2009 | 29.37 | 30.64 | 29.30 | 30.15 | 336,493 | +0.80(+2.72%) |
Jan 23, 2009 | 29.15 | 29.68 | 28.09 | 29.35 | 451,901 | +0.77(+2.71%) |
Jan 22, 2009 | 28.27 | 29.38 | 27.75 | 28.58 | 390,845 | -0.19(-0.65%) |
Jan 21, 2009 | 28.00 | 28.99 | 27.33 | 28.77 | 447,404 | +0.93(+3.34%) |
Jan 20, 2009 | 27.98 | 28.64 | 27.67 | 27.84 | 497,938 | -0.38(-1.33%) |
Jan 16, 2009 | 27.27 | 28.41 | 26.83 | 28.21 | 606,553 | +1.20(+4.46%) |
Jan 15, 2009 | 26.74 | 27.08 | 26.12 | 27.01 | 829,205 | +0.48(+1.80%) |
Jan 14, 2009 | 26.21 | 26.85 | 25.22 | 26.53 | 585,190 | -0.08(-0.29%) |
Jan 13, 2009 | 26.43 | 26.94 | 26.18 | 26.61 | 210,746 | +0.01(+0.03%) |
Jan 12, 2009 | 26.88 | 27.33 | 26.27 | 26.60 | 233,753 | -0.36(-1.33%) |
Jan 09, 2009 | 27.91 | 28.18 | 26.87 | 26.96 | 237,875 | -1.11(-3.95%) |
Jan 08, 2009 | 27.70 | 28.31 | 27.68 | 28.07 | 145,236 | +0.13(+0.45%) |
Jan 07, 2009 | 28.08 | 28.81 | 27.65 | 27.94 | 161,207 | -0.46(-1.62%) |
Jan 06, 2009 | 27.81 | 28.92 | 27.81 | 28.41 | 315,821 | +0.87(+3.15%) |
Jan 05, 2009 | 28.31 | 28.31 | 27.07 | 27.54 | 303,191 | -0.78(-2.76%) |
Jan 02, 2009 | 28.63 | 29.06 | 27.80 | 28.32 | 238,117 | -0.35(-1.23%) |
Dec 31, 2008 | 28.15 | 28.96 | 27.41 | 28.67 | 294,228 | +0.84(+3.03%) |
Dec 30, 2008 | 26.72 | 27.83 | 26.68 | 27.83 | 357,817 | +0.55(+2.03%) |
Dec 29, 2008 | 28.05 | 28.05 | 26.86 | 27.27 | 142,393 | -0.74(-2.65%) |
Dec 26, 2008 | 27.92 | 28.25 | 27.77 | 28.01 | 96,574 | +0.14(+0.50%) |
Dec 24, 2008 | 27.42 | 28.06 | 27.24 | 27.87 | 89,122 | +0.29(+1.05%) |
Dec 23, 2008 | 28.19 | 28.66 | 27.02 | 27.58 | 306,505 | -0.38(-1.34%) |
Dec 22, 2008 | 28.86 | 28.98 | 27.11 | 27.96 | 398,827 | -0.74(-2.59%) |
Dec 19, 2008 | 29.87 | 29.98 | 28.57 | 28.70 | 771,212 | -0.55(-1.90%) |
Dec 18, 2008 | 30.20 | 30.37 | 28.78 | 29.26 | 360,630 | -0.70(-2.35%) |
Dec 17, 2008 | 29.22 | 30.50 | 29.22 | 29.96 | 388,920 | -0.41(-1.34%) |
Dec 16, 2008 | 29.27 | 30.40 | 28.61 | 30.37 | 439,108 | +1.68(+5.86%) |
Dec 15, 2008 | 30.45 | 30.47 | 28.20 | 28.69 | 439,569 | -1.59(-5.24%) |
Dec 12, 2008 | 28.73 | 30.27 | 28.05 | 30.27 | 295,807 | +0.59(+2.00%) |
Dec 11, 2008 | 31.46 | 31.55 | 29.16 | 29.68 | 345,079 | -2.09(-6.59%) |
Dec 10, 2008 | 31.95 | 32.40 | 31.04 | 31.77 | 343,242 | +0.24(+0.77%) |
Dec 09, 2008 | 32.20 | 32.77 | 31.27 | 31.53 | 660,009 | -1.73(-5.19%) |
Dec 08, 2008 | 33.89 | 34.99 | 32.69 | 33.26 | 388,343 | +0.01(+0.02%) |
Dec 05, 2008 | 30.06 | 33.26 | 29.56 | 33.25 | 392,484 | +2.66(+8.69%) |
Dec 04, 2008 | 30.80 | 32.25 | 29.88 | 30.59 | 290,454 | -0.73(-2.32%) |
Dec 03, 2008 | 30.17 | 31.68 | 29.24 | 31.32 | 318,988 | +1.34(+4.49%) |
Dec 02, 2008 | 28.71 | 29.98 | 28.23 | 29.98 | 452,602 | +1.86(+6.62%) |
Dec 01, 2008 | 31.03 | 31.53 | 27.92 | 28.12 | 538,214 | -3.80(-11.90%) |
Nov 28, 2008 | 31.56 | 32.02 | 31.11 | 31.92 | 80,919 | +0.05(+0.17%) |
Nov 26, 2008 | 29.17 | 32.05 | 29.17 | 31.86 | 294,987 | +1.91(+6.37%) |
Nov 25, 2008 | 30.18 | 30.21 | 28.63 | 29.95 | 242,330 | +0.13(+0.45%) |
Nov 24, 2008 | 27.97 | 30.17 | 27.45 | 29.82 | 325,619 | +2.03(+7.31%) |
Nov 21, 2008 | 26.76 | 27.85 | 25.25 | 27.79 | 481,948 | +1.23(+4.62%) |
Nov 20, 2008 | 28.80 | 29.37 | 26.52 | 26.56 | 285,100 | -2.20(-7.66%) |
Nov 19, 2008 | 30.32 | 31.45 | 28.59 | 28.77 | 379,260 | -1.45(-4.79%) |
Nov 18, 2008 | 31.34 | 32.00 | 29.11 | 30.21 | 363,849 | -0.94(-3.01%) |
Nov 17, 2008 | 31.44 | 33.05 | 31.03 | 31.15 | 298,145 | -0.61(-1.92%) |
Nov 14, 2008 | 34.07 | 35.07 | 31.59 | 31.76 | 285,228 | -1.77(-5.29%) |
Nov 13, 2008 | 30.56 | 33.65 | 29.34 | 33.53 | 388,933 | +2.63(+8.50%) |
Nov 12, 2008 | 32.96 | 33.56 | 30.91 | 30.91 | 350,998 | -2.70(-8.03%) |
Nov 11, 2008 | 32.96 | 34.68 | 32.84 | 33.60 | 269,834 | +0.34(+1.03%) |
Nov 10, 2008 | 35.14 | 35.64 | 32.83 | 33.26 | 258,920 | -1.20(-3.47%) |
Nov 07, 2008 | 33.46 | 34.54 | 33.46 | 34.46 | 151,855 | +1.34(+4.06%) |
Nov 06, 2008 | 33.82 | 34.49 | 33.10 | 33.11 | 199,569 | -0.85(-2.51%) |
Nov 05, 2008 | 34.79 | 35.28 | 33.90 | 33.96 | 406,217 | -1.18(-3.36%) |
Nov 04, 2008 | 35.71 | 36.20 | 34.45 | 35.14 | 338,452 | -0.02(-0.07%) |
Nov 03, 2008 | 34.84 | 35.33 | 34.40 | 35.17 | 237,251 | +0.28(+0.81%) |
Oct 31, 2008 | 33.53 | 35.17 | 33.24 | 34.89 | 405,799 | +1.48(+4.42%) |
Oct 30, 2008 | 32.74 | 33.73 | 32.12 | 33.41 | 215,535 | +1.70(+5.35%) |
Oct 29, 2008 | 30.98 | 32.79 | 29.98 | 31.71 | 358,683 | +1.13(+3.71%) |
Oct 28, 2008 | 28.69 | 30.67 | 27.56 | 30.58 | 331,751 | +2.31(+8.19%) |
Oct 27, 2008 | 28.95 | 30.02 | 28.14 | 28.27 | 144,397 | -1.19(-4.03%) |
Oct 24, 2008 | 28.30 | 30.60 | 27.78 | 29.45 | 186,083 | -1.30(-4.22%) |
Oct 23, 2008 | 31.93 | 32.37 | 29.15 | 30.75 | 317,676 | -1.01(-3.17%) |
Oct 22, 2008 | 32.56 | 32.87 | 31.07 | 31.76 | 194,463 | -1.20(-3.63%) |
Oct 21, 2008 | 33.50 | 34.42 | 32.47 | 32.95 | 236,075 | -0.93(-2.74%) |
Oct 20, 2008 | 32.50 | 33.89 | 32.10 | 33.89 | 201,127 | +1.66(+5.17%) |
Oct 17, 2008 | 32.43 | 34.17 | 32.03 | 32.22 | 360,606 | -1.41(-4.18%) |
Oct 16, 2008 | 30.82 | 33.85 | 29.36 | 33.63 | 584,170 | +2.83(+9.19%) |
Oct 15, 2008 | 33.89 | 35.29 | 30.80 | 30.80 | 440,940 | -3.88(-11.18%) |
Oct 14, 2008 | 36.75 | 36.75 | 33.62 | 34.67 | 329,905 | -1.31(-3.65%) |
Oct 13, 2008 | 35.95 | 36.28 | 34.75 | 35.99 | 610,061 | +1.35(+3.90%) |
Oct 10, 2008 | 31.74 | 35.07 | 28.40 | 34.64 | 641,805 | +2.50(+7.78%) |
Oct 09, 2008 | 35.60 | 37.61 | 32.04 | 32.13 | 536,792 | -2.89(-8.26%) |
Oct 08, 2008 | 33.16 | 36.91 | 32.78 | 35.03 | 585,566 | +0.20(+0.58%) |
Oct 07, 2008 | 37.14 | 37.83 | 34.82 | 34.82 | 359,115 | -1.68(-4.60%) |
Oct 06, 2008 | 36.69 | 38.61 | 34.80 | 36.50 | 349,549 | -1.06(-2.81%) |
Oct 03, 2008 | 39.79 | 39.79 | 37.26 | 37.56 | 198,816 | -1.60(-4.09%) |
Oct 02, 2008 | 39.12 | 39.82 | 38.54 | 39.16 | 276,016 | -0.21(-0.54%) |
Oct 01, 2008 | 39.28 | 39.90 | 38.65 | 39.37 | 274,330 | -0.29(-0.73%) |
Sep 30, 2008 | 37.38 | 40.43 | 37.38 | 39.66 | 456,432 | +2.94(+8.00%) |
Sep 29, 2008 | 38.67 | 38.79 | 35.33 | 36.72 | 250,392 | -2.47(-6.30%) |
Sep 26, 2008 | 38.90 | 40.15 | 38.72 | 39.19 | 229,812 | -0.05(-0.14%) |
Sep 25, 2008 | 39.14 | 39.83 | 38.91 | 39.25 | 172,191 | +0.41(+1.05%) |
Sep 24, 2008 | 39.86 | 41.24 | 38.81 | 38.84 | 136,377 | -1.02(-2.57%) |
Sep 23, 2008 | 39.70 | 40.74 | 39.58 | 39.86 | 181,744 | +0.09(+0.22%) |
Sep 22, 2008 | 40.65 | 41.33 | 39.71 | 39.78 | 174,997 | -1.07(-2.62%) |
Sep 19, 2008 | 45.37 | 45.77 | 40.29 | 40.85 | 968,980 | -2.42(-5.58%) |
Sep 18, 2008 | 41.62 | 43.27 | 39.65 | 43.27 | 744,443 | +2.48(+6.08%) |
Sep 17, 2008 | 40.32 | 41.82 | 39.68 | 40.79 | 465,618 | -0.01(-0.02%) |
Sep 16, 2008 | 39.08 | 40.87 | 37.82 | 40.80 | 419,821 | +1.99(+5.14%) |
Sep 15, 2008 | 37.54 | 39.70 | 37.54 | 38.80 | 335,065 | -0.49(-1.25%) |
Sep 12, 2008 | 38.65 | 39.43 | 38.59 | 39.29 | 181,262 | +0.11(+0.28%) |
Sep 11, 2008 | 38.05 | 39.22 | 38.05 | 39.18 | 218,270 | +0.54(+1.40%) |
Sep 10, 2008 | 39.08 | 39.12 | 37.86 | 38.65 | 229,874 | +0.22(+0.57%) |
Sep 09, 2008 | 38.84 | 39.44 | 38.42 | 38.43 | 330,057 | -0.23(-0.59%) |
Sep 08, 2008 | 38.04 | 38.68 | 37.63 | 38.65 | 223,337 | +1.81(+4.90%) |
Sep 05, 2008 | 37.10 | 37.44 | 36.57 | 36.85 | 299,980 | -0.36(-0.97%) |
Sep 04, 2008 | 38.01 | 38.06 | 37.20 | 37.21 | 231,627 | -1.34(-3.49%) |
Sep 03, 2008 | 38.57 | 39.06 | 38.18 | 38.55 | 460,585 | -0.15(-0.38%) |
Sep 02, 2008 | 39.83 | 39.93 | 38.47 | 38.70 | 253,433 | -0.56(-1.43%) |
Aug 29, 2008 | 39.83 | 39.83 | 39.21 | 39.26 | 117,230 | -0.63(-1.57%) |
Aug 28, 2008 | 39.51 | 39.89 | 39.22 | 39.89 | 253,129 | +0.43(+1.09%) |
Aug 27, 2008 | 39.26 | 39.69 | 38.90 | 39.46 | 130,060 | +0.23(+0.58%) |
Aug 26, 2008 | 38.72 | 39.44 | 38.07 | 39.23 | 204,486 | +0.44(+1.13%) |
Aug 25, 2008 | 39.27 | 39.27 | 38.27 | 38.79 | 218,215 | -0.68(-1.72%) |
Aug 22, 2008 | 39.44 | 40.07 | 39.24 | 39.47 | 141,340 | +0.16(+0.42%) |
Aug 21, 2008 | 39.41 | 40.17 | 38.82 | 39.31 | 130,549 | -0.42(-1.06%) |
Aug 20, 2008 | 40.26 | 40.66 | 39.02 | 39.73 | 228,892 | -0.32(-0.80%) |
Aug 19, 2008 | 40.29 | 40.80 | 39.76 | 40.05 | 122,956 | -0.36(-0.89%) |
Aug 18, 2008 | 41.08 | 41.21 | 40.13 | 40.41 | 166,584 | -0.42(-1.03%) |
Aug 15, 2008 | 41.77 | 41.98 | 40.64 | 40.83 | 253,269 | -0.45(-1.10%) |
Aug 14, 2008 | 40.91 | 41.62 | 40.65 | 41.29 | 152,774 | -0.02(-0.06%) |
Aug 13, 2008 | 41.26 | 41.62 | 40.62 | 41.31 | 222,451 | +0.04(+0.09%) |
Aug 12, 2008 | 42.18 | 42.29 | 40.97 | 41.27 | 253,521 | -0.98(-2.31%) |
Aug 11, 2008 | 40.83 | 42.53 | 40.41 | 42.25 | 234,078 | +1.41(+3.46%) |
Aug 08, 2008 | 39.15 | 40.99 | 39.15 | 40.83 | 271,455 | +1.72(+4.40%) |
Aug 07, 2008 | 38.86 | 39.47 | 38.76 | 39.11 | 240,428 | -0.08(-0.20%) |
Aug 06, 2008 | 39.04 | 39.45 | 38.64 | 39.19 | 257,049 | -0.09(-0.22%) |
Aug 05, 2008 | 39.32 | 39.38 | 38.58 | 39.28 | 251,828 | +0.34(+0.88%) |
Aug 04, 2008 | 38.94 | 39.27 | 37.89 | 38.93 | 274,330 | +0.07(+0.18%) |
Aug 01, 2008 | 38.91 | 39.33 | 38.17 | 38.86 | 107,264 | -0.15(-0.38%) |
Jul 31, 2008 | 38.40 | 39.59 | 38.39 | 39.01 | 145,677 | -0.11(-0.28%) |
Jul 30, 2008 | 39.80 | 39.95 | 38.62 | 39.12 | 211,739 | -0.68(-1.71%) |
Jul 29, 2008 | 39.80 | 39.95 | 38.89 | 39.80 | 204,864 | +1.03(+2.66%) |
Jul 28, 2008 | 38.79 | 39.12 | 38.11 | 38.77 | 212,141 | -0.23(-0.60%) |
Jul 25, 2008 | 39.12 | 39.84 | 38.71 | 39.01 | 184,158 | -0.05(-0.12%) |
Jul 24, 2008 | 39.13 | 39.15 | 38.49 | 39.05 | 238,942 | -0.22(-0.56%) |
Jul 23, 2008 | 39.91 | 40.11 | 38.78 | 39.27 | 229,037 | -1.00(-2.48%) |
Jul 22, 2008 | 38.43 | 40.33 | 38.39 | 40.27 | 355,128 | +1.75(+4.55%) |
Jul 21, 2008 | 38.50 | 38.67 | 37.96 | 38.52 | 162,811 | +0.06(+0.16%) |
Jul 18, 2008 | 38.07 | 39.35 | 38.06 | 38.46 | 309,073 | +0.16(+0.41%) |
Jul 17, 2008 | 38.14 | 38.30 | 37.28 | 38.30 | 241,923 | +0.13(+0.35%) |
Jul 16, 2008 | 36.93 | 38.26 | 36.06 | 38.17 | 358,175 | +1.42(+3.87%) |
Jul 15, 2008 | 36.75 | 37.51 | 36.08 | 36.75 | 297,478 | -0.41(-1.11%) |
Jul 14, 2008 | 37.22 | 38.26 | 36.74 | 37.16 | 320,701 | +0.17(+0.47%) |
Jul 11, 2008 | 35.80 | 37.32 | 35.09 | 36.99 | 292,111 | +0.77(+2.11%) |
Jul 10, 2008 | 35.74 | 36.68 | 35.63 | 36.22 | 168,000 | +0.44(+1.22%) |
Jul 09, 2008 | 36.63 | 36.70 | 35.11 | 35.78 | 202,410 | -0.88(-2.39%) |
Jul 08, 2008 | 34.76 | 36.66 | 34.76 | 36.66 | 289,318 | +1.81(+5.18%) |
Jul 07, 2008 | 34.74 | 35.39 | 34.30 | 34.85 | 238,967 | +0.37(+1.07%) |
Jul 04, 2008 | 34.35 | 35.13 | 34.17 | 34.49 | 85,791 | +0.00(+0.00%) |
Jul 03, 2008 | 34.35 | 35.13 | 34.17 | 34.49 | 85,791 | +0.16(+0.46%) |
Jul 02, 2008 | 35.35 | 35.57 | 34.33 | 34.33 | 194,030 | -1.08(-3.05%) |
Jul 01, 2008 | 35.04 | 35.62 | 34.33 | 35.41 | 264,378 | +0.03(+0.09%) |
Jun 30, 2008 | 35.81 | 36.12 | 35.30 | 35.38 | 208,425 | -0.30(-0.85%) |
Jun 27, 2008 | 35.28 | 36.32 | 35.28 | 35.68 | 461,708 | +0.48(+1.35%) |
Jun 26, 2008 | 35.90 | 37.82 | 35.17 | 35.21 | 342,986 | -1.16(-3.20%) |
Jun 25, 2008 | 35.83 | 36.95 | 35.64 | 36.37 | 222,561 | +0.60(+1.68%) |
Jun 24, 2008 | 35.59 | 36.80 | 35.11 | 35.77 | 197,639 | -0.23(-0.65%) |
Jun 23, 2008 | 36.40 | 36.49 | 35.71 | 36.00 | 128,360 | -0.16(-0.43%) |
Jun 20, 2008 | 36.47 | 36.65 | 35.30 | 36.16 | 365,037 | -0.55(-1.51%) |
Jun 19, 2008 | 35.71 | 36.74 | 35.71 | 36.71 | 158,087 | +1.02(+2.87%) |
Jun 18, 2008 | 35.87 | 36.53 | 35.30 | 35.69 | 171,129 | -0.43(-1.19%) |
Jun 17, 2008 | 36.44 | 36.46 | 36.00 | 36.12 | 161,263 | -0.34(-0.94%) |
Jun 16, 2008 | 36.93 | 36.93 | 36.28 | 36.46 | 281,232 | -0.30(-0.83%) |
Jun 13, 2008 | 36.94 | 37.00 | 36.21 | 36.77 | 299,780 | +0.15(+0.41%) |
Jun 12, 2008 | 36.42 | 36.87 | 36.26 | 36.62 | 226,775 | +0.67(+1.87%) |
Jun 11, 2008 | 36.63 | 36.98 | 35.95 | 35.95 | 144,188 | -0.85(-2.32%) |
Jun 10, 2008 | 36.76 | 37.27 | 36.01 | 36.80 | 174,722 | +0.34(+0.94%) |
Jun 09, 2008 | 36.43 | 36.75 | 35.92 | 36.46 | 166,812 | +0.02(+0.06%) |
Jun 06, 2008 | 37.51 | 37.85 | 36.43 | 36.43 | 241,872 | -1.52(-4.00%) |
Jun 05, 2008 | 36.93 | 37.95 | 36.71 | 37.95 | 210,476 | +1.03(+2.79%) |
Jun 04, 2008 | 36.29 | 37.28 | 36.29 | 36.92 | 122,947 | +0.42(+1.16%) |
Jun 03, 2008 | 36.69 | 36.96 | 35.90 | 36.50 | 201,807 | +0.02(+0.04%) |
Jun 02, 2008 | 37.04 | 37.32 | 35.68 | 36.48 | 198,989 | -0.73(-1.97%) |
May 30, 2008 | 37.29 | 37.29 | 36.40 | 37.22 | 223,072 | +0.07(+0.19%) |
May 29, 2008 | 36.56 | 37.67 | 36.56 | 37.14 | 322,854 | +0.59(+1.60%) |
May 28, 2008 | 37.04 | 37.04 | 36.33 | 36.56 | 139,187 | -0.41(-1.10%) |
May 27, 2008 | 36.40 | 37.14 | 36.06 | 36.96 | 141,329 | +0.79(+2.18%) |
May 26, 2008 | 36.34 | 36.69 | 35.98 | 36.18 | 122,512 | +0.00(+0.00%) |
May 23, 2008 | 36.34 | 36.69 | 35.98 | 36.18 | 122,512 | -0.21(-0.58%) |
May 22, 2008 | 36.62 | 36.98 | 36.08 | 36.39 | 330,443 | -0.23(-0.64%) |
May 21, 2008 | 37.21 | 37.54 | 36.45 | 36.62 | 193,294 | -0.59(-1.60%) |
May 20, 2008 | 36.00 | 37.46 | 36.00 | 37.22 | 222,690 | +0.05(+0.13%) |
May 19, 2008 | 37.29 | 37.63 | 36.91 | 37.17 | 225,264 | -0.19(-0.50%) |
May 16, 2008 | 37.39 | 37.53 | 36.57 | 37.36 | 389,241 | +0.24(+0.65%) |
May 15, 2008 | 36.94 | 37.32 | 36.35 | 37.11 | 212,221 | +0.07(+0.19%) |
May 14, 2008 | 37.37 | 37.45 | 36.91 | 37.04 | 154,750 | -0.28(-0.75%) |
May 13, 2008 | 37.52 | 37.73 | 36.72 | 37.32 | 293,331 | -0.09(-0.25%) |
May 12, 2008 | 38.16 | 38.35 | 37.18 | 37.42 | 359,938 | -0.63(-1.64%) |
May 09, 2008 | 37.78 | 38.29 | 37.61 | 38.04 | 98,555 | -0.27(-0.71%) |
May 08, 2008 | 37.67 | 38.37 | 37.25 | 38.32 | 148,403 | +0.84(+2.25%) |
May 07, 2008 | 38.47 | 38.98 | 37.38 | 37.47 | 109,631 | -1.02(-2.64%) |
May 06, 2008 | 38.11 | 38.63 | 37.55 | 38.49 | 189,301 | +0.38(+1.01%) |
May 05, 2008 | 38.23 | 38.51 | 37.99 | 38.11 | 141,469 | -0.45(-1.16%) |
May 02, 2008 | 40.15 | 40.65 | 38.40 | 38.55 | 233,902 | -1.13(-2.86%) |
May 01, 2008 | 38.66 | 39.89 | 38.61 | 39.69 | 123,129 | +1.04(+2.69%) |
Apr 30, 2008 | 38.64 | 39.56 | 38.46 | 38.65 | 333,249 | +0.16(+0.43%) |
Apr 29, 2008 | 39.04 | 39.08 | 38.24 | 38.48 | 128,244 | -0.54(-1.38%) |
Apr 28, 2008 | 38.23 | 39.11 | 38.11 | 39.02 | 406,399 | +0.73(+1.90%) |
Apr 25, 2008 | 40.06 | 40.06 | 37.75 | 38.29 | 238,264 | -1.92(-4.76%) |
Apr 24, 2008 | 39.78 | 40.39 | 38.87 | 40.21 | 200,707 | +0.55(+1.40%) |
Apr 23, 2008 | 38.87 | 39.65 | 38.53 | 39.65 | 109,822 | +0.89(+2.30%) |
Apr 22, 2008 | 39.40 | 39.40 | 38.13 | 38.76 | 161,598 | -0.80(-2.02%) |
Apr 21, 2008 | 39.47 | 39.65 | 39.20 | 39.56 | 103,626 | -0.16(-0.39%) |
Apr 18, 2008 | 40.03 | 40.26 | 39.51 | 39.72 | 134,831 | +0.35(+0.89%) |
Apr 17, 2008 | 39.77 | 39.80 | 39.10 | 39.36 | 144,525 | -0.48(-1.20%) |
Apr 16, 2008 | 39.26 | 39.90 | 38.92 | 39.84 | 242,532 | +0.80(+2.04%) |
Apr 15, 2008 | 38.98 | 39.26 | 38.78 | 39.04 | 120,165 | +0.18(+0.46%) |
Apr 14, 2008 | 38.61 | 39.31 | 38.38 | 38.86 | 146,254 | +0.09(+0.24%) |
Apr 11, 2008 | 39.06 | 39.51 | 38.68 | 38.77 | 179,220 | -0.78(-1.98%) |
Apr 10, 2008 | 38.47 | 39.85 | 38.46 | 39.55 | 142,856 | +1.04(+2.70%) |
Apr 09, 2008 | 39.08 | 39.24 | 38.42 | 38.51 | 105,593 | -0.43(-1.10%) |
Apr 08, 2008 | 38.69 | 39.44 | 38.60 | 38.94 | 161,097 | -0.41(-1.05%) |
Apr 07, 2008 | 39.52 | 39.81 | 39.05 | 39.36 | 179,771 | -0.02(-0.04%) |
Apr 04, 2008 | 39.86 | 39.95 | 38.88 | 39.37 | 174,995 | -0.21(-0.53%) |
Apr 03, 2008 | 39.11 | 40.13 | 39.11 | 39.58 | 262,800 | +0.13(+0.32%) |
Apr 02, 2008 | 39.09 | 39.79 | 38.79 | 39.46 | 166,388 | +0.38(+0.96%) |