Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.40 | 40.77 | 38.40 | 39.74 | 2,209,792 | -0.07(-0.18%) |
Apr 29, 2009 | 40.10 | 40.39 | 39.57 | 39.81 | 1,723,897 | -0.23(-0.58%) |
Apr 28, 2009 | 39.98 | 40.70 | 39.84 | 40.05 | 1,986,871 | +0.03(+0.08%) |
Apr 27, 2009 | 39.05 | 40.31 | 38.82 | 40.01 | 2,310,047 | +1.12(+2.89%) |
Apr 24, 2009 | 39.33 | 39.54 | 38.71 | 38.89 | 1,315,637 | -0.11(-0.28%) |
Apr 23, 2009 | 40.62 | 40.76 | 38.73 | 39.00 | 3,154,493 | -1.63(-4.00%) |
Apr 22, 2009 | 40.35 | 40.91 | 40.21 | 40.63 | 3,184,807 | -0.71(-1.72%) |
Apr 21, 2009 | 39.95 | 42.16 | 39.80 | 41.34 | 4,865,175 | +2.24(+5.72%) |
Apr 20, 2009 | 38.56 | 39.29 | 38.43 | 39.10 | 2,208,851 | +0.18(+0.46%) |
Apr 17, 2009 | 38.41 | 39.10 | 38.23 | 38.92 | 1,920,306 | +0.67(+1.76%) |
Apr 16, 2009 | 38.25 | 38.41 | 37.71 | 38.25 | 1,018,134 | +0.21(+0.55%) |
Apr 15, 2009 | 37.60 | 38.11 | 37.40 | 38.04 | 1,577,410 | +0.36(+0.97%) |
Apr 14, 2009 | 37.36 | 37.91 | 37.16 | 37.68 | 1,270,109 | +0.02(+0.04%) |
Apr 13, 2009 | 37.42 | 37.81 | 37.21 | 37.66 | 1,012,895 | +0.09(+0.25%) |
Apr 09, 2009 | 37.49 | 37.69 | 37.00 | 37.57 | 1,002,103 | +0.74(+2.02%) |
Apr 08, 2009 | 36.98 | 37.31 | 36.33 | 36.82 | 967,991 | +0.04(+0.11%) |
Apr 07, 2009 | 36.49 | 37.18 | 36.25 | 36.79 | 1,199,272 | -0.22(-0.61%) |
Apr 06, 2009 | 36.78 | 37.68 | 36.62 | 37.01 | 1,249,184 | +0.01(+0.02%) |
Apr 03, 2009 | 37.21 | 37.41 | 36.36 | 37.00 | 1,126,606 | -0.29(-0.79%) |
Apr 02, 2009 | 37.21 | 37.92 | 36.82 | 37.30 | 1,490,523 | +0.63(+1.71%) |
Apr 01, 2009 | 36.43 | 36.75 | 35.75 | 36.67 | 1,259,267 | -0.09(-0.25%) |
Mar 31, 2009 | 36.39 | 37.40 | 36.37 | 36.76 | 1,399,352 | +0.34(+0.94%) |
Mar 30, 2009 | 35.60 | 36.55 | 35.36 | 36.42 | 1,541,104 | -0.13(-0.36%) |
Mar 26, 2009 | 36.32 | 36.74 | 35.97 | 36.55 | 2,286,580 | +0.34(+0.94%) |
Mar 25, 2009 | 35.76 | 36.53 | 35.66 | 36.21 | 1,885,839 | +0.47(+1.32%) |
Mar 24, 2009 | 35.38 | 36.13 | 35.21 | 35.74 | 1,619,646 | +0.04(+0.11%) |
Mar 23, 2009 | 34.99 | 35.70 | 34.90 | 35.70 | 1,480,919 | +0.84(+2.42%) |
Mar 20, 2009 | 34.49 | 35.24 | 34.42 | 34.86 | 3,094,913 | +0.51(+1.49%) |
Mar 19, 2009 | 35.26 | 35.65 | 34.11 | 34.35 | 1,850,081 | -0.89(-2.52%) |
Mar 18, 2009 | 35.48 | 36.04 | 34.97 | 35.23 | 2,262,554 | -0.20(-0.58%) |
Mar 17, 2009 | 35.69 | 35.87 | 34.76 | 35.44 | 2,264,310 | -0.18(-0.50%) |
Mar 16, 2009 | 36.18 | 36.53 | 35.51 | 35.62 | 1,928,343 | -0.31(-0.86%) |
Mar 13, 2009 | 35.59 | 36.06 | 35.19 | 35.93 | 0 | +0.30(+0.85%) |
Mar 12, 2009 | 34.23 | 35.65 | 34.04 | 35.62 | 1,756,771 | +1.40(+4.10%) |
Mar 11, 2009 | 34.93 | 35.52 | 34.15 | 34.22 | 1,413,883 | -0.57(-1.62%) |
Mar 10, 2009 | 33.83 | 34.84 | 33.65 | 34.79 | 2,090,920 | +1.14(+3.38%) |
Mar 09, 2009 | 33.94 | 34.31 | 33.38 | 33.65 | 1,840,743 | -0.74(-2.14%) |
Mar 06, 2009 | 33.17 | 34.39 | 32.80 | 34.39 | 0 | -0.48(-1.38%) |
Mar 05, 2009 | 35.15 | 35.51 | 34.65 | 34.87 | 2,022,196 | -0.98(-2.72%) |
Mar 04, 2009 | 35.17 | 36.51 | 35.10 | 35.84 | 2,002,382 | +1.02(+2.94%) |
Mar 02, 2009 | 34.87 | 35.48 | 34.80 | 34.82 | 2,568,439 | -0.67(-1.88%) |
Feb 27, 2009 | 36.73 | 37.09 | 35.40 | 35.48 | 0 | -1.78(-4.78%) |
Feb 26, 2009 | 39.54 | 39.54 | 37.23 | 37.27 | 2,372,265 | -1.83(-4.67%) |
Feb 25, 2009 | 39.51 | 39.94 | 38.87 | 39.09 | 1,865,899 | -0.67(-1.67%) |
Feb 24, 2009 | 38.98 | 39.87 | 38.73 | 39.76 | 2,268,111 | +1.07(+2.76%) |
Feb 23, 2009 | 39.87 | 39.87 | 38.45 | 38.69 | 2,573,316 | -0.93(-2.35%) |
Feb 20, 2009 | 38.78 | 39.74 | 38.56 | 39.62 | 0 | +0.25(+0.63%) |
Feb 19, 2009 | 39.30 | 39.75 | 39.02 | 39.37 | 1,633,117 | +0.25(+0.63%) |
Feb 18, 2009 | 39.27 | 39.46 | 38.78 | 39.12 | 1,626,689 | +0.01(+0.02%) |
Feb 17, 2009 | 39.05 | 39.48 | 38.75 | 39.12 | 1,442,238 | -1.17(-2.90%) |
Feb 13, 2009 | 39.68 | 40.57 | 39.29 | 40.29 | 2,491,426 | +0.70(+1.76%) |
Feb 12, 2009 | 37.17 | 39.59 | 35.94 | 39.59 | 3,266,931 | -0.04(-0.10%) |
Feb 11, 2009 | 40.22 | 40.62 | 38.67 | 39.63 | 1,615,655 | +0.43(+1.11%) |
Feb 10, 2009 | 40.24 | 40.35 | 39.05 | 39.19 | 2,852,423 | -1.16(-2.88%) |
Feb 09, 2009 | 40.27 | 40.47 | 39.70 | 40.35 | 1,705,472 | -0.03(-0.08%) |
Feb 06, 2009 | 39.46 | 40.46 | 39.40 | 40.39 | 2,306,169 | +0.70(+1.78%) |
Feb 05, 2009 | 38.93 | 39.82 | 38.71 | 39.68 | 2,163,065 | +0.66(+1.69%) |
Feb 04, 2009 | 39.22 | 39.63 | 38.74 | 39.02 | 3,181,258 | -0.18(-0.45%) |
Feb 03, 2009 | 38.91 | 39.41 | 38.47 | 39.20 | 1,735,274 | +0.45(+1.16%) |
Feb 02, 2009 | 38.16 | 38.88 | 37.55 | 38.75 | 1,509,010 | +0.54(+1.42%) |
Jan 30, 2009 | 38.29 | 38.61 | 37.85 | 38.21 | 0 | -0.40(-1.04%) |
Jan 29, 2009 | 39.29 | 39.53 | 38.30 | 38.61 | 2,280,675 | -1.07(-2.69%) |
Jan 28, 2009 | 39.76 | 39.84 | 38.71 | 39.68 | 2,470,234 | +0.34(+0.87%) |
Jan 27, 2009 | 39.94 | 39.94 | 39.08 | 39.34 | 2,149,175 | -0.28(-0.70%) |
Jan 26, 2009 | 38.91 | 39.67 | 37.67 | 39.62 | 6,158,180 | +3.55(+9.85%) |
Jan 23, 2009 | 36.20 | 36.63 | 35.60 | 36.07 | 2,777,619 | -0.59(-1.61%) |
Jan 22, 2009 | 36.71 | 37.08 | 36.04 | 36.65 | 1,320,009 | -0.43(-1.15%) |
Jan 21, 2009 | 36.51 | 37.13 | 36.11 | 37.08 | 1,647,173 | +0.90(+2.48%) |
Jan 20, 2009 | 37.56 | 38.00 | 36.16 | 36.18 | 1,328,275 | -1.54(-4.08%) |
Jan 16, 2009 | 37.06 | 37.90 | 36.79 | 37.72 | 0 | +1.01(+2.74%) |
Jan 15, 2009 | 36.55 | 36.96 | 36.00 | 36.72 | 1,942,654 | +0.12(+0.32%) |
Jan 14, 2009 | 36.96 | 37.18 | 36.43 | 36.60 | 1,314,122 | -0.84(-2.23%) |
Jan 13, 2009 | 36.77 | 37.71 | 36.65 | 37.44 | 1,757,548 | +0.57(+1.55%) |
Jan 12, 2009 | 36.69 | 37.21 | 36.68 | 36.86 | 1,302,576 | -0.32(-0.85%) |
Jan 09, 2009 | 37.65 | 37.77 | 36.74 | 37.18 | 1,724,371 | -0.70(-1.84%) |
Jan 08, 2009 | 37.85 | 38.09 | 37.25 | 37.88 | 2,185,854 | -0.22(-0.57%) |
Jan 07, 2009 | 37.15 | 38.32 | 36.77 | 38.09 | 2,644,707 | +0.54(+1.44%) |
Jan 06, 2009 | 38.23 | 38.40 | 36.51 | 37.55 | 5,551,763 | -2.35(-5.88%) |
Jan 05, 2009 | 40.90 | 40.90 | 39.43 | 39.90 | 2,488,603 | -1.03(-2.52%) |
Jan 02, 2009 | 40.63 | 41.02 | 39.63 | 40.93 | 0 | +0.74(+1.83%) |
Jan 01, 2009 | 39.88 | 40.35 | 39.39 | 40.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.88 | 40.35 | 39.39 | 40.19 | 1,820,227 | +0.07(+0.17%) |
Dec 30, 2008 | 39.02 | 40.12 | 38.99 | 40.12 | 1,285,364 | +1.31(+3.37%) |
Dec 29, 2008 | 38.81 | 39.20 | 38.43 | 38.81 | 1,659,759 | -0.04(-0.10%) |
Dec 26, 2008 | 38.34 | 38.98 | 38.18 | 38.85 | 0 | +0.72(+1.89%) |
Dec 24, 2008 | 38.33 | 38.61 | 37.62 | 38.13 | 649,096 | -0.03(-0.08%) |
Dec 23, 2008 | 39.38 | 39.56 | 38.02 | 38.16 | 1,471,663 | -0.95(-2.43%) |
Dec 22, 2008 | 38.78 | 39.24 | 38.39 | 39.12 | 1,690,385 | +0.28(+0.72%) |
Dec 19, 2008 | 38.76 | 39.17 | 37.65 | 38.84 | 2,299,193 | +0.25(+0.64%) |
Dec 18, 2008 | 38.29 | 39.17 | 37.92 | 38.59 | 1,827,282 | +0.33(+0.85%) |
Dec 17, 2008 | 38.00 | 38.51 | 37.50 | 38.26 | 1,583,969 | -0.01(-0.02%) |
Dec 16, 2008 | 37.03 | 38.36 | 36.49 | 38.27 | 2,196,440 | +1.66(+4.53%) |
Dec 15, 2008 | 36.75 | 37.16 | 35.67 | 36.62 | 1,649,234 | -0.02(-0.04%) |
Dec 12, 2008 | 35.39 | 36.64 | 35.39 | 36.63 | 0 | +0.54(+1.50%) |
Dec 11, 2008 | 35.96 | 36.97 | 35.76 | 36.09 | 1,459,254 | -0.10(-0.28%) |
Dec 10, 2008 | 36.41 | 37.02 | 35.73 | 36.19 | 1,659,889 | -0.08(-0.21%) |
Dec 09, 2008 | 36.41 | 37.27 | 36.17 | 36.27 | 1,408,217 | -0.29(-0.80%) |
Dec 08, 2008 | 37.20 | 37.20 | 36.07 | 36.56 | 1,525,144 | -0.06(-0.17%) |
Dec 05, 2008 | 35.19 | 36.75 | 34.40 | 36.62 | 0 | +1.25(+3.55%) |
Dec 04, 2008 | 35.14 | 36.39 | 34.80 | 35.37 | 1,757,953 | -0.16(-0.46%) |
Dec 03, 2008 | 34.69 | 35.64 | 33.53 | 35.53 | 1,635,369 | +1.22(+3.57%) |
Dec 02, 2008 | 33.86 | 34.84 | 33.45 | 34.31 | 2,359,205 | +0.84(+2.52%) |
Dec 01, 2008 | 35.35 | 35.48 | 33.46 | 33.46 | 1,560,377 | -2.59(-7.19%) |
Nov 28, 2008 | 34.59 | 36.10 | 34.59 | 36.06 | 1,336,781 | +1.39(+4.00%) |
Nov 26, 2008 | 33.31 | 34.73 | 33.02 | 34.67 | 1,512,583 | +1.18(+3.51%) |
Nov 25, 2008 | 34.66 | 35.06 | 32.95 | 33.49 | 4,874,207 | -0.70(-2.06%) |
Nov 24, 2008 | 33.77 | 35.00 | 33.19 | 34.20 | 2,527,345 | +0.84(+2.53%) |
Nov 21, 2008 | 32.31 | 33.36 | 30.97 | 33.36 | 2,581,913 | +1.64(+5.18%) |
Nov 20, 2008 | 33.88 | 34.22 | 31.45 | 31.71 | 2,516,450 | -2.31(-6.78%) |
Nov 19, 2008 | 36.20 | 36.68 | 33.99 | 34.02 | 1,903,878 | -2.23(-6.15%) |
Nov 18, 2008 | 35.62 | 36.73 | 35.14 | 36.25 | 1,620,549 | +0.48(+1.34%) |
Nov 17, 2008 | 36.84 | 36.94 | 35.74 | 35.77 | 1,840,700 | -1.39(-3.73%) |
Nov 14, 2008 | 36.51 | 38.35 | 36.36 | 37.16 | 0 | +0.26(+0.69%) |
Nov 13, 2008 | 35.11 | 36.90 | 34.88 | 36.90 | 3,613,410 | +2.11(+6.08%) |
Nov 12, 2008 | 35.47 | 35.79 | 34.71 | 34.79 | 2,023,891 | -1.07(-2.98%) |
Nov 11, 2008 | 36.09 | 36.55 | 35.48 | 35.86 | 1,900,100 | -0.11(-0.30%) |
Nov 10, 2008 | 36.67 | 37.14 | 35.47 | 35.96 | 1,457,638 | -0.09(-0.26%) |
Nov 07, 2008 | 35.46 | 36.24 | 35.05 | 36.06 | 0 | +0.74(+2.08%) |
Nov 06, 2008 | 35.35 | 36.29 | 34.96 | 35.32 | 1,668,621 | -0.50(-1.40%) |
Nov 05, 2008 | 36.65 | 37.47 | 35.76 | 35.83 | 1,018,494 | -1.42(-3.82%) |
Nov 04, 2008 | 37.02 | 37.61 | 36.38 | 37.25 | 1,662,702 | +0.62(+1.69%) |
Nov 03, 2008 | 35.88 | 37.03 | 35.67 | 36.63 | 1,566,003 | +0.39(+1.09%) |
Oct 31, 2008 | 33.84 | 36.35 | 33.54 | 36.24 | 2,990,769 | +2.23(+6.56%) |
Oct 30, 2008 | 33.98 | 34.79 | 33.16 | 34.01 | 1,859,432 | +0.61(+1.83%) |
Oct 29, 2008 | 32.63 | 34.61 | 32.33 | 33.39 | 3,076,113 | +0.57(+1.72%) |
Oct 28, 2008 | 31.58 | 32.93 | 30.75 | 32.83 | 2,808,904 | +1.55(+4.95%) |
Oct 27, 2008 | 30.95 | 32.26 | 30.59 | 31.28 | 2,337,330 | -0.21(-0.66%) |
Oct 24, 2008 | 30.48 | 32.25 | 30.38 | 31.49 | 2,434,937 | -0.60(-1.88%) |
Oct 23, 2008 | 32.74 | 33.41 | 30.59 | 32.09 | 2,279,072 | -0.57(-1.75%) |
Oct 22, 2008 | 34.57 | 34.57 | 31.95 | 32.67 | 3,339,440 | -2.12(-6.10%) |
Oct 21, 2008 | 34.61 | 35.77 | 33.39 | 34.79 | 4,566,438 | +1.80(+5.47%) |
Oct 20, 2008 | 31.19 | 33.01 | 30.82 | 32.98 | 2,135,243 | +1.80(+5.79%) |
Oct 17, 2008 | 29.94 | 32.17 | 29.93 | 31.18 | 0 | -0.31(-0.98%) |
Oct 16, 2008 | 31.59 | 32.33 | 30.10 | 31.49 | 3,392,006 | -0.12(-0.39%) |
Oct 15, 2008 | 34.45 | 34.45 | 31.59 | 31.61 | 2,423,246 | -3.24(-9.31%) |
Oct 14, 2008 | 33.87 | 34.86 | 33.69 | 34.86 | 2,611,418 | +1.85(+5.61%) |
Oct 13, 2008 | 32.74 | 33.17 | 31.57 | 33.01 | 3,025,399 | +1.74(+5.57%) |
Oct 10, 2008 | 31.51 | 32.57 | 30.07 | 31.27 | 0 | -1.25(-3.86%) |
Oct 09, 2008 | 35.78 | 36.00 | 32.12 | 32.52 | 4,385,100 | -3.28(-9.17%) |
Oct 08, 2008 | 35.40 | 36.96 | 35.40 | 35.80 | 2,779,488 | -0.18(-0.49%) |
Oct 07, 2008 | 36.83 | 37.77 | 35.98 | 35.98 | 2,673,715 | -0.70(-1.92%) |
Oct 06, 2008 | 38.71 | 38.85 | 35.68 | 36.68 | 3,135,673 | -2.18(-5.62%) |
Oct 03, 2008 | 39.69 | 40.25 | 38.85 | 38.87 | 0 | -0.49(-1.24%) |
Oct 02, 2008 | 39.83 | 40.11 | 39.18 | 39.36 | 1,605,628 | -0.63(-1.57%) |
Oct 01, 2008 | 39.81 | 40.11 | 39.68 | 39.98 | 1,820,581 | -0.02(-0.06%) |
Sep 30, 2008 | 39.37 | 40.04 | 38.84 | 40.01 | 3,220,745 | +1.10(+2.83%) |
Sep 29, 2008 | 40.15 | 40.37 | 38.26 | 38.91 | 2,652,052 | -1.36(-3.38%) |
Sep 26, 2008 | 41.08 | 41.62 | 40.20 | 40.27 | 0 | -1.14(-2.75%) |
Sep 25, 2008 | 41.70 | 41.70 | 40.73 | 41.41 | 2,187,908 | +0.05(+0.13%) |
Sep 24, 2008 | 42.86 | 43.28 | 41.16 | 41.35 | 4,279,244 | -1.51(-3.52%) |
Sep 23, 2008 | 44.74 | 45.16 | 42.24 | 42.86 | 6,305,663 | -0.91(-2.09%) |
Sep 22, 2008 | 43.25 | 44.02 | 42.89 | 43.78 | 4,838,185 | +0.46(+1.05%) |
Sep 19, 2008 | 44.70 | 46.42 | 43.09 | 43.32 | 0 | -0.23(-0.53%) |
Sep 18, 2008 | 41.71 | 44.51 | 41.31 | 43.55 | 16,902,280 | +2.13(+5.14%) |
Sep 17, 2008 | 41.52 | 41.93 | 40.94 | 41.42 | 3,443,630 | -0.54(-1.29%) |
Sep 16, 2008 | 40.99 | 42.78 | 40.99 | 41.97 | 2,727,293 | +0.47(+1.14%) |
Sep 15, 2008 | 41.35 | 42.63 | 41.35 | 41.49 | 2,249,526 | -0.76(-1.80%) |
Sep 12, 2008 | 41.93 | 42.42 | 41.83 | 42.25 | 0 | -0.15(-0.37%) |
Sep 11, 2008 | 41.93 | 42.43 | 41.66 | 42.41 | 1,569,897 | +0.10(+0.24%) |
Sep 10, 2008 | 42.45 | 42.83 | 42.21 | 42.31 | 1,537,473 | -0.10(-0.24%) |
Sep 09, 2008 | 42.20 | 43.06 | 42.20 | 42.41 | 1,779,150 | +0.20(+0.48%) |
Sep 08, 2008 | 42.14 | 42.21 | 41.36 | 42.21 | 1,601,248 | +1.05(+2.54%) |
Sep 05, 2008 | 41.42 | 41.84 | 40.97 | 41.16 | 0 | -0.62(-1.48%) |
Sep 04, 2008 | 41.96 | 42.13 | 41.68 | 41.78 | 2,204,447 | -0.44(-1.05%) |
Sep 03, 2008 | 42.06 | 42.37 | 41.74 | 42.22 | 1,484,029 | +0.14(+0.33%) |
Sep 02, 2008 | 42.28 | 42.92 | 41.81 | 42.08 | 1,240,856 | +0.23(+0.56%) |
Aug 29, 2008 | 42.06 | 42.45 | 41.83 | 41.85 | 0 | -0.22(-0.52%) |
Aug 28, 2008 | 42.14 | 42.24 | 41.89 | 42.07 | 968,643 | +0.09(+0.22%) |
Aug 27, 2008 | 41.95 | 42.16 | 41.80 | 41.97 | 824,874 | +0.01(+0.02%) |
Aug 26, 2008 | 41.81 | 42.12 | 41.67 | 41.97 | 1,013,585 | +0.15(+0.37%) |
Aug 25, 2008 | 42.27 | 42.40 | 41.56 | 41.81 | 1,232,036 | -0.68(-1.60%) |
Aug 22, 2008 | 42.28 | 42.67 | 42.03 | 42.49 | 0 | +0.34(+0.81%) |
Aug 21, 2008 | 41.81 | 42.72 | 41.80 | 42.15 | 1,748,232 | +0.22(+0.54%) |
Aug 20, 2008 | 41.85 | 42.21 | 41.57 | 41.93 | 1,274,089 | +0.08(+0.18%) |
Aug 19, 2008 | 42.00 | 42.24 | 41.72 | 41.85 | 1,210,826 | -0.32(-0.75%) |
Aug 18, 2008 | 42.28 | 42.56 | 41.97 | 42.17 | 960,494 | -0.38(-0.89%) |
Aug 15, 2008 | 41.96 | 42.58 | 41.96 | 42.55 | 0 | +0.50(+1.20%) |
Aug 14, 2008 | 41.69 | 42.26 | 41.48 | 42.04 | 1,261,357 | +0.23(+0.56%) |
Aug 13, 2008 | 42.04 | 42.07 | 41.63 | 41.81 | 1,847,546 | -0.30(-0.72%) |
Aug 12, 2008 | 42.24 | 42.83 | 41.97 | 42.11 | 1,439,789 | -0.28(-0.66%) |
Aug 11, 2008 | 42.37 | 42.78 | 42.15 | 42.39 | 1,698,659 | +0.00(+0.00%) |
Aug 08, 2008 | 42.19 | 42.86 | 42.07 | 42.39 | 1,889,800 | +0.24(+0.57%) |
Aug 07, 2008 | 41.94 | 42.55 | 41.67 | 42.15 | 2,470,189 | +0.23(+0.55%) |
Aug 06, 2008 | 41.57 | 42.07 | 41.54 | 41.92 | 1,784,009 | +0.22(+0.52%) |
Aug 05, 2008 | 41.29 | 41.81 | 41.22 | 41.70 | 2,126,223 | +0.52(+1.26%) |
Aug 04, 2008 | 40.98 | 41.50 | 40.92 | 41.18 | 1,291,643 | +0.29(+0.70%) |
Aug 01, 2008 | 41.21 | 41.26 | 40.49 | 40.90 | 1,714,108 | -0.26(-0.64%) |
Jul 31, 2008 | 40.90 | 41.59 | 40.78 | 41.16 | 1,599,275 | +0.26(+0.64%) |
Jul 30, 2008 | 40.97 | 41.54 | 40.68 | 40.90 | 2,429,945 | +0.12(+0.30%) |
Jul 29, 2008 | 40.77 | 41.36 | 40.73 | 40.77 | 2,410,838 | -0.36(-0.87%) |
Jul 28, 2008 | 41.03 | 41.49 | 40.76 | 41.13 | 1,635,809 | +0.13(+0.32%) |
Jul 25, 2008 | 40.87 | 41.19 | 40.60 | 41.00 | 1,512,293 | +0.33(+0.82%) |
Jul 24, 2008 | 41.33 | 41.33 | 39.84 | 40.66 | 3,476,838 | -1.24(-2.96%) |
Jul 23, 2008 | 41.81 | 41.94 | 40.36 | 41.90 | 2,805,306 | +0.09(+0.22%) |
Jul 22, 2008 | 41.80 | 42.09 | 40.66 | 41.81 | 7,083,604 | +2.05(+5.16%) |
Jul 21, 2008 | 40.20 | 40.35 | 39.30 | 39.76 | 1,626,318 | -0.27(-0.68%) |
Jul 18, 2008 | 39.19 | 40.36 | 38.38 | 40.03 | 2,657,654 | +0.80(+2.03%) |
Jul 17, 2008 | 38.57 | 39.31 | 38.16 | 39.23 | 1,685,103 | +0.84(+2.20%) |
Jul 16, 2008 | 37.88 | 38.39 | 37.68 | 38.39 | 1,656,308 | +0.48(+1.27%) |
Jul 15, 2008 | 37.59 | 37.92 | 37.41 | 37.91 | 1,055,223 | +0.18(+0.47%) |
Jul 14, 2008 | 38.33 | 38.47 | 37.55 | 37.73 | 1,281,130 | -0.27(-0.71%) |
Jul 11, 2008 | 38.02 | 38.30 | 37.74 | 38.00 | 1,739,352 | -0.53(-1.37%) |
Jul 10, 2008 | 37.75 | 38.60 | 37.75 | 38.53 | 2,686,189 | +0.67(+1.76%) |
Jul 09, 2008 | 37.94 | 38.36 | 37.66 | 37.86 | 1,900,662 | -0.04(-0.10%) |
Jul 08, 2008 | 37.79 | 38.03 | 37.23 | 37.90 | 2,630,286 | +0.31(+0.82%) |
Jul 07, 2008 | 37.57 | 37.76 | 37.29 | 37.59 | 1,499,671 | +0.22(+0.60%) |
Jul 04, 2008 | 37.32 | 37.55 | 37.00 | 37.37 | 783,574 | +0.00(+0.00%) |
Jul 03, 2008 | 37.32 | 37.55 | 37.00 | 37.37 | 783,574 | +0.20(+0.54%) |
Jul 02, 2008 | 36.86 | 37.29 | 36.83 | 37.16 | 1,455,178 | +0.30(+0.82%) |
Jul 01, 2008 | 37.18 | 37.18 | 36.62 | 36.86 | 2,282,420 | -0.67(-1.77%) |
Jun 30, 2008 | 37.04 | 38.14 | 36.95 | 37.53 | 1,684,458 | +0.61(+1.66%) |
Jun 27, 2008 | 37.23 | 37.54 | 36.89 | 36.92 | 1,413,300 | -0.12(-0.31%) |
Jun 26, 2008 | 37.01 | 37.54 | 36.86 | 37.03 | 1,291,798 | -0.32(-0.85%) |
Jun 25, 2008 | 36.27 | 37.55 | 36.27 | 37.35 | 1,843,562 | +1.15(+3.17%) |
Jun 24, 2008 | 36.82 | 36.82 | 36.20 | 36.20 | 1,543,533 | -0.81(-2.18%) |
Jun 23, 2008 | 37.54 | 37.54 | 36.79 | 37.01 | 931,333 | -0.33(-0.87%) |
Jun 20, 2008 | 37.48 | 37.68 | 37.19 | 37.34 | 1,702,214 | -0.25(-0.66%) |
Jun 19, 2008 | 37.41 | 37.77 | 37.19 | 37.58 | 924,771 | +0.22(+0.60%) |
Jun 18, 2008 | 37.85 | 37.99 | 37.17 | 37.36 | 1,308,920 | -0.65(-1.71%) |
Jun 17, 2008 | 38.48 | 38.55 | 37.87 | 38.01 | 799,630 | -0.43(-1.13%) |
Jun 16, 2008 | 38.78 | 39.05 | 38.11 | 38.44 | 1,061,572 | -0.51(-1.31%) |
Jun 13, 2008 | 38.86 | 39.26 | 38.63 | 38.95 | 820,249 | +0.27(+0.70%) |
Jun 12, 2008 | 38.23 | 39.10 | 38.09 | 38.68 | 1,110,341 | +0.66(+1.73%) |
Jun 11, 2008 | 38.16 | 38.37 | 37.91 | 38.02 | 779,525 | -0.39(-1.01%) |
Jun 10, 2008 | 38.78 | 38.91 | 37.91 | 38.41 | 1,657,050 | +0.51(+1.35%) |
Jun 09, 2008 | 37.90 | 38.09 | 37.45 | 37.90 | 936,939 | +0.09(+0.25%) |
Jun 06, 2008 | 38.47 | 38.48 | 37.78 | 37.81 | 949,177 | -0.87(-2.24%) |
Jun 05, 2008 | 38.51 | 38.87 | 38.38 | 38.67 | 728,612 | +0.03(+0.08%) |
Jun 04, 2008 | 38.60 | 38.77 | 38.40 | 38.64 | 1,169,418 | +0.04(+0.10%) |
Jun 03, 2008 | 38.72 | 39.27 | 38.32 | 38.61 | 1,425,510 | -0.13(-0.34%) |
Jun 02, 2008 | 38.91 | 38.93 | 38.47 | 38.74 | 1,251,130 | -0.29(-0.75%) |
May 30, 2008 | 39.22 | 39.52 | 38.84 | 39.03 | 1,561,045 | -0.24(-0.61%) |
May 29, 2008 | 39.18 | 39.60 | 39.12 | 39.27 | 1,293,701 | +0.22(+0.58%) |
May 28, 2008 | 39.10 | 39.22 | 38.86 | 39.05 | 931,792 | -0.04(-0.10%) |
May 27, 2008 | 39.02 | 39.26 | 38.71 | 39.09 | 634,256 | +0.11(+0.28%) |
May 26, 2008 | 39.39 | 39.52 | 38.89 | 38.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.39 | 39.52 | 38.89 | 38.98 | 570,064 | -0.51(-1.29%) |
May 22, 2008 | 39.22 | 39.64 | 39.02 | 39.49 | 766,794 | +0.23(+0.59%) |
May 21, 2008 | 39.17 | 39.99 | 39.16 | 39.26 | 1,227,773 | +0.20(+0.52%) |
May 20, 2008 | 38.64 | 39.52 | 38.62 | 39.05 | 908,761 | +0.34(+0.88%) |
May 19, 2008 | 38.77 | 39.14 | 38.61 | 38.71 | 757,176 | -0.05(-0.14%) |
May 16, 2008 | 38.64 | 38.88 | 38.45 | 38.77 | 921,887 | +0.08(+0.20%) |
May 15, 2008 | 38.21 | 38.91 | 38.06 | 38.69 | 1,091,601 | +0.32(+0.83%) |
May 14, 2008 | 38.54 | 38.61 | 38.19 | 38.37 | 991,599 | -0.15(-0.38%) |
May 13, 2008 | 38.94 | 39.10 | 38.33 | 38.52 | 939,589 | -0.39(-1.01%) |
May 12, 2008 | 38.85 | 39.01 | 38.32 | 38.91 | 625,881 | +0.25(+0.64%) |
May 09, 2008 | 38.40 | 38.91 | 38.22 | 38.67 | 378,715 | +0.06(+0.16%) |
May 08, 2008 | 38.51 | 38.92 | 38.42 | 38.61 | 765,956 | +0.16(+0.42%) |
May 07, 2008 | 38.85 | 39.22 | 38.38 | 38.44 | 730,052 | -0.33(-0.86%) |
May 06, 2008 | 38.42 | 38.85 | 38.14 | 38.78 | 634,699 | +0.26(+0.66%) |
May 05, 2008 | 38.30 | 38.74 | 38.26 | 38.52 | 849,495 | -0.03(-0.08%) |
May 02, 2008 | 39.44 | 39.44 | 38.36 | 38.55 | 1,017,058 | -0.54(-1.39%) |