Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.67 | 39.96 | 37.81 | 37.97 | 408,865 | -1.37(-3.48%) |
Apr 29, 2009 | 38.21 | 39.35 | 38.14 | 39.34 | 361,033 | +1.31(+3.43%) |
Apr 28, 2009 | 37.88 | 38.82 | 37.51 | 38.03 | 237,087 | -0.37(-0.95%) |
Apr 27, 2009 | 37.79 | 39.10 | 36.83 | 38.40 | 180,236 | -0.17(-0.45%) |
Apr 24, 2009 | 37.62 | 39.23 | 37.20 | 38.57 | 291,292 | +1.33(+3.58%) |
Apr 23, 2009 | 37.15 | 37.69 | 36.15 | 37.24 | 466,616 | +0.25(+0.67%) |
Apr 22, 2009 | 37.14 | 38.10 | 36.82 | 36.99 | 621,032 | -0.66(-1.75%) |
Apr 21, 2009 | 36.38 | 38.01 | 36.30 | 37.65 | 205,363 | +1.03(+2.82%) |
Apr 20, 2009 | 37.55 | 37.76 | 36.44 | 36.62 | 227,479 | -1.93(-5.00%) |
Apr 17, 2009 | 37.15 | 38.78 | 37.04 | 38.54 | 287,160 | +1.52(+4.09%) |
Apr 16, 2009 | 36.47 | 37.58 | 36.25 | 37.03 | 324,393 | +1.10(+3.05%) |
Apr 15, 2009 | 35.77 | 36.62 | 35.38 | 35.93 | 261,865 | -0.20(-0.56%) |
Apr 14, 2009 | 35.55 | 36.31 | 35.33 | 36.13 | 327,363 | -0.17(-0.48%) |
Apr 13, 2009 | 36.33 | 36.88 | 34.59 | 36.30 | 411,215 | -2.40(-6.20%) |
Apr 09, 2009 | 36.69 | 38.97 | 36.66 | 38.71 | 442,537 | +2.78(+7.73%) |
Apr 08, 2009 | 35.46 | 35.95 | 35.08 | 35.93 | 216,763 | +0.65(+1.84%) |
Apr 07, 2009 | 35.68 | 35.99 | 35.12 | 35.28 | 194,078 | -1.03(-2.84%) |
Apr 06, 2009 | 36.40 | 36.52 | 35.55 | 36.31 | 165,939 | -0.69(-1.87%) |
Apr 03, 2009 | 36.14 | 37.01 | 35.17 | 37.01 | 258,588 | +0.66(+1.81%) |
Apr 02, 2009 | 35.15 | 37.35 | 34.94 | 36.35 | 404,283 | +1.67(+4.82%) |
Apr 01, 2009 | 34.57 | 35.15 | 33.51 | 34.68 | 420,826 | -0.66(-1.86%) |
Mar 31, 2009 | 34.52 | 36.42 | 34.47 | 35.34 | 383,616 | +1.35(+3.98%) |
Mar 30, 2009 | 32.42 | 34.07 | 31.94 | 33.99 | 373,106 | -0.79(-2.28%) |
Mar 26, 2009 | 33.64 | 34.81 | 33.46 | 34.78 | 429,239 | +1.27(+3.79%) |
Mar 25, 2009 | 33.63 | 34.63 | 32.43 | 33.51 | 271,605 | +0.30(+0.91%) |
Mar 24, 2009 | 33.41 | 33.91 | 32.93 | 33.21 | 312,507 | -0.81(-2.39%) |
Mar 23, 2009 | 32.86 | 34.02 | 32.77 | 34.02 | 329,402 | +2.06(+6.46%) |
Mar 20, 2009 | 33.28 | 33.52 | 31.58 | 31.96 | 439,976 | -1.19(-3.58%) |
Mar 19, 2009 | 33.56 | 33.65 | 32.67 | 33.15 | 277,899 | +0.16(+0.47%) |
Mar 18, 2009 | 31.84 | 33.54 | 30.86 | 32.99 | 486,209 | +1.16(+3.64%) |
Mar 17, 2009 | 30.92 | 32.40 | 30.32 | 31.83 | 663,024 | +0.73(+2.35%) |
Mar 16, 2009 | 32.01 | 32.27 | 31.10 | 31.10 | 3,247,984 | -0.44(-1.39%) |
Mar 13, 2009 | 32.55 | 32.91 | 30.38 | 31.54 | 0 | -1.05(-3.22%) |
Mar 12, 2009 | 31.20 | 32.92 | 31.05 | 32.59 | 415,292 | +1.17(+3.72%) |
Mar 11, 2009 | 30.80 | 31.67 | 30.54 | 31.42 | 228,637 | +0.68(+2.20%) |
Mar 10, 2009 | 29.43 | 30.83 | 29.11 | 30.74 | 280,225 | +1.96(+6.82%) |
Mar 09, 2009 | 29.68 | 30.39 | 28.60 | 28.78 | 265,536 | -0.96(-3.22%) |
Mar 06, 2009 | 27.55 | 29.79 | 27.55 | 29.74 | 0 | +3.11(+11.69%) |
Mar 05, 2009 | 27.85 | 28.17 | 26.52 | 26.63 | 269,759 | -2.05(-7.16%) |
Mar 04, 2009 | 28.05 | 29.22 | 27.72 | 28.68 | 303,430 | +1.03(+3.73%) |
Mar 02, 2009 | 29.56 | 29.57 | 27.57 | 27.65 | 193,770 | -2.04(-6.86%) |
Feb 27, 2009 | 29.82 | 30.37 | 28.99 | 29.68 | 0 | -0.70(-2.31%) |
Feb 26, 2009 | 31.52 | 31.88 | 30.38 | 30.39 | 135,937 | -1.00(-3.20%) |
Feb 25, 2009 | 32.03 | 32.30 | 30.95 | 31.39 | 205,057 | -0.94(-2.91%) |
Feb 24, 2009 | 31.05 | 32.41 | 30.85 | 32.33 | 267,848 | +1.82(+5.95%) |
Feb 23, 2009 | 32.30 | 32.42 | 30.36 | 30.52 | 199,252 | -1.65(-5.14%) |
Feb 20, 2009 | 32.66 | 33.06 | 31.79 | 32.17 | 334,412 | -1.02(-3.08%) |
Feb 19, 2009 | 33.93 | 34.31 | 33.04 | 33.19 | 446,560 | -0.38(-1.14%) |
Feb 18, 2009 | 33.42 | 34.09 | 32.94 | 33.57 | 461,455 | +0.66(+2.00%) |
Feb 17, 2009 | 31.85 | 33.47 | 31.54 | 32.92 | 394,456 | -0.66(-1.96%) |
Feb 13, 2009 | 32.87 | 34.59 | 32.87 | 33.57 | 355,840 | +0.87(+2.65%) |
Feb 12, 2009 | 31.73 | 32.77 | 31.36 | 32.71 | 268,107 | +0.38(+1.19%) |
Feb 11, 2009 | 31.58 | 32.72 | 31.58 | 32.32 | 241,920 | +0.82(+2.61%) |
Feb 10, 2009 | 32.06 | 33.19 | 31.28 | 31.50 | 409,780 | -0.87(-2.68%) |
Feb 09, 2009 | 31.27 | 32.65 | 31.27 | 32.37 | 390,338 | +0.90(+2.87%) |
Feb 06, 2009 | 29.39 | 32.34 | 28.44 | 31.47 | 471,010 | +0.98(+3.20%) |
Feb 05, 2009 | 29.80 | 30.57 | 28.21 | 30.49 | 669,483 | +0.26(+0.88%) |
Feb 04, 2009 | 32.12 | 32.30 | 29.73 | 30.22 | 1,308,204 | -2.21(-6.81%) |
Feb 03, 2009 | 32.76 | 32.95 | 32.16 | 32.43 | 363,624 | +0.05(+0.14%) |
Feb 02, 2009 | 31.66 | 33.15 | 31.66 | 32.39 | 283,984 | +0.03(+0.08%) |
Jan 30, 2009 | 33.00 | 33.22 | 31.92 | 32.36 | 0 | -0.23(-0.70%) |
Jan 29, 2009 | 33.16 | 33.41 | 32.51 | 32.59 | 351,378 | -0.89(-2.65%) |
Jan 28, 2009 | 33.27 | 33.69 | 33.00 | 33.47 | 512,749 | +0.84(+2.57%) |
Jan 27, 2009 | 32.44 | 33.33 | 32.42 | 32.63 | 393,233 | +0.47(+1.45%) |
Jan 26, 2009 | 32.51 | 33.72 | 31.89 | 32.17 | 339,461 | -0.38(-1.18%) |
Jan 23, 2009 | 32.48 | 33.44 | 31.84 | 32.55 | 199,871 | -0.73(-2.19%) |
Jan 22, 2009 | 33.02 | 34.16 | 32.39 | 33.28 | 206,082 | -1.12(-3.26%) |
Jan 21, 2009 | 32.65 | 34.51 | 32.31 | 34.41 | 299,127 | +1.71(+5.22%) |
Jan 20, 2009 | 33.86 | 34.02 | 32.60 | 32.70 | 264,040 | -1.75(-5.09%) |
Jan 16, 2009 | 35.26 | 35.67 | 33.56 | 34.45 | 315,827 | -0.17(-0.50%) |
Jan 15, 2009 | 33.19 | 34.88 | 31.96 | 34.62 | 287,111 | +1.43(+4.32%) |
Jan 14, 2009 | 34.20 | 34.37 | 33.01 | 33.19 | 200,496 | -1.53(-4.42%) |
Jan 13, 2009 | 35.14 | 35.38 | 34.07 | 34.73 | 310,159 | -0.47(-1.32%) |
Jan 12, 2009 | 35.78 | 35.78 | 34.66 | 35.19 | 213,440 | -0.58(-1.61%) |
Jan 09, 2009 | 36.97 | 36.97 | 34.74 | 35.77 | 268,153 | -1.31(-3.55%) |
Jan 08, 2009 | 35.88 | 37.32 | 35.88 | 37.08 | 209,961 | +1.22(+3.41%) |
Jan 07, 2009 | 37.83 | 37.92 | 35.53 | 35.86 | 366,456 | -2.45(-6.39%) |
Jan 06, 2009 | 38.60 | 39.04 | 37.73 | 38.30 | 294,806 | -0.05(-0.12%) |
Jan 05, 2009 | 38.58 | 38.90 | 37.91 | 38.35 | 255,706 | -0.33(-0.85%) |
Jan 02, 2009 | 37.49 | 39.14 | 37.47 | 38.68 | 0 | +1.29(+3.44%) |
Jan 01, 2009 | 36.27 | 37.74 | 36.09 | 37.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.27 | 37.74 | 36.09 | 37.39 | 314,132 | +1.29(+3.57%) |
Dec 30, 2008 | 35.61 | 36.31 | 35.19 | 36.10 | 284,887 | +0.55(+1.54%) |
Dec 29, 2008 | 35.56 | 36.12 | 35.10 | 35.56 | 235,401 | +0.24(+0.67%) |
Dec 26, 2008 | 34.25 | 35.45 | 34.25 | 35.32 | 124,351 | +1.15(+3.37%) |
Dec 24, 2008 | 34.10 | 34.62 | 33.41 | 34.17 | 41,376 | +0.20(+0.59%) |
Dec 23, 2008 | 34.74 | 35.28 | 33.71 | 33.97 | 123,382 | -0.49(-1.43%) |
Dec 22, 2008 | 35.75 | 35.90 | 32.96 | 34.46 | 192,768 | -0.94(-2.66%) |
Dec 19, 2008 | 34.59 | 36.40 | 34.59 | 35.40 | 516,255 | +1.27(+3.72%) |
Dec 18, 2008 | 35.69 | 36.19 | 33.38 | 34.13 | 191,962 | -1.40(-3.93%) |
Dec 17, 2008 | 34.56 | 36.41 | 34.42 | 35.53 | 200,272 | +0.30(+0.86%) |
Dec 16, 2008 | 32.80 | 35.39 | 32.80 | 35.23 | 315,316 | +3.10(+9.66%) |
Dec 15, 2008 | 33.19 | 33.44 | 31.13 | 32.12 | 163,473 | -0.79(-2.41%) |
Dec 12, 2008 | 30.82 | 33.47 | 30.82 | 32.92 | 191,101 | +1.39(+4.40%) |
Dec 11, 2008 | 33.73 | 33.82 | 30.84 | 31.53 | 217,625 | -2.36(-6.95%) |
Dec 10, 2008 | 32.77 | 34.68 | 32.77 | 33.89 | 270,926 | +1.26(+3.86%) |
Dec 09, 2008 | 32.16 | 33.54 | 31.47 | 32.63 | 387,725 | -0.21(-0.64%) |
Dec 08, 2008 | 29.18 | 33.71 | 29.18 | 32.84 | 726,815 | +4.26(+14.89%) |
Dec 05, 2008 | 26.69 | 28.71 | 25.69 | 28.58 | 240,203 | +1.41(+5.17%) |
Dec 04, 2008 | 27.73 | 28.95 | 26.51 | 27.17 | 272,655 | -0.81(-2.90%) |
Dec 03, 2008 | 26.88 | 28.32 | 26.23 | 27.99 | 302,441 | +0.91(+3.37%) |
Dec 02, 2008 | 25.59 | 27.07 | 24.60 | 27.07 | 353,415 | +2.02(+8.05%) |
Dec 01, 2008 | 27.21 | 27.37 | 24.91 | 25.06 | 258,338 | -2.87(-10.27%) |
Nov 28, 2008 | 28.50 | 28.66 | 27.40 | 27.92 | 185,053 | -1.27(-4.35%) |
Nov 26, 2008 | 26.47 | 29.21 | 26.42 | 29.19 | 231,422 | +2.00(+7.35%) |
Nov 25, 2008 | 27.33 | 27.54 | 25.90 | 27.19 | 326,601 | +0.11(+0.40%) |
Nov 24, 2008 | 25.08 | 27.37 | 24.85 | 27.08 | 440,583 | +2.25(+9.04%) |
Nov 21, 2008 | 24.10 | 24.99 | 22.68 | 24.84 | 427,897 | +1.12(+4.74%) |
Nov 20, 2008 | 25.50 | 26.19 | 23.59 | 23.71 | 287,911 | -1.99(-7.74%) |
Nov 19, 2008 | 28.39 | 29.03 | 25.70 | 25.70 | 394,027 | -2.78(-9.75%) |
Nov 18, 2008 | 29.08 | 29.86 | 27.67 | 28.48 | 526,308 | -0.58(-2.01%) |
Nov 17, 2008 | 28.24 | 30.11 | 28.15 | 29.06 | 270,175 | +0.66(+2.31%) |
Nov 14, 2008 | 31.33 | 31.78 | 28.34 | 28.41 | 481,420 | -3.35(-10.55%) |
Nov 13, 2008 | 29.45 | 31.96 | 28.90 | 31.76 | 796,731 | +4.01(+14.45%) |
Nov 12, 2008 | 29.20 | 29.37 | 27.37 | 27.75 | 281,702 | -2.01(-6.75%) |
Nov 11, 2008 | 30.11 | 30.96 | 29.27 | 29.76 | 358,169 | -1.68(-5.34%) |
Nov 10, 2008 | 32.47 | 32.64 | 30.89 | 31.44 | 234,244 | -0.51(-1.60%) |
Nov 07, 2008 | 30.82 | 32.01 | 30.67 | 31.95 | 181,692 | +1.42(+4.64%) |
Nov 06, 2008 | 30.86 | 31.68 | 30.31 | 30.53 | 148,585 | -0.48(-1.56%) |
Nov 05, 2008 | 32.48 | 33.21 | 30.88 | 31.02 | 209,959 | -1.93(-5.85%) |
Nov 04, 2008 | 31.73 | 33.39 | 31.36 | 32.94 | 399,487 | +1.48(+4.70%) |
Nov 03, 2008 | 31.47 | 31.63 | 31.13 | 31.47 | 361,310 | -0.04(-0.12%) |
Oct 31, 2008 | 31.22 | 31.88 | 30.82 | 31.50 | 302,128 | -0.16(-0.49%) |
Oct 30, 2008 | 30.58 | 31.70 | 30.26 | 31.66 | 179,442 | +1.29(+4.24%) |
Oct 29, 2008 | 31.45 | 31.75 | 30.14 | 30.37 | 247,439 | -0.89(-2.83%) |
Oct 28, 2008 | 28.28 | 31.32 | 27.53 | 31.26 | 451,782 | +3.95(+14.48%) |
Oct 27, 2008 | 28.04 | 29.03 | 27.16 | 27.30 | 335,193 | -1.09(-3.83%) |
Oct 24, 2008 | 28.73 | 29.48 | 27.90 | 28.39 | 215,014 | -1.59(-5.30%) |
Oct 23, 2008 | 29.44 | 30.53 | 28.52 | 29.98 | 408,272 | +0.79(+2.72%) |
Oct 22, 2008 | 29.69 | 30.31 | 28.50 | 29.18 | 316,081 | -0.88(-2.92%) |
Oct 21, 2008 | 31.36 | 31.86 | 29.89 | 30.06 | 243,779 | -0.84(-2.72%) |
Oct 20, 2008 | 29.38 | 30.91 | 29.19 | 30.90 | 228,727 | +1.78(+6.11%) |
Oct 17, 2008 | 28.55 | 30.42 | 26.05 | 29.12 | 458,878 | -0.17(-0.59%) |
Oct 16, 2008 | 29.19 | 29.53 | 26.63 | 29.29 | 746,890 | +0.34(+1.17%) |
Oct 15, 2008 | 32.77 | 32.97 | 28.85 | 28.95 | 447,419 | -4.25(-12.79%) |
Oct 14, 2008 | 36.89 | 36.89 | 32.37 | 33.20 | 278,823 | -2.76(-7.67%) |
Oct 13, 2008 | 35.40 | 35.96 | 34.62 | 35.96 | 367,798 | +1.75(+5.13%) |
Oct 10, 2008 | 31.96 | 35.11 | 30.09 | 34.20 | 375,664 | +1.87(+5.79%) |
Oct 09, 2008 | 34.37 | 36.13 | 32.21 | 32.33 | 241,811 | -1.95(-5.67%) |
Oct 08, 2008 | 33.68 | 36.30 | 33.05 | 34.28 | 549,136 | -0.10(-0.29%) |
Oct 07, 2008 | 36.69 | 37.31 | 34.26 | 34.38 | 212,217 | -1.84(-5.07%) |
Oct 06, 2008 | 39.35 | 39.35 | 36.01 | 36.21 | 736,379 | -3.96(-9.86%) |
Oct 03, 2008 | 41.88 | 42.95 | 39.77 | 40.18 | 278,625 | -0.97(-2.35%) |
Oct 02, 2008 | 44.06 | 44.06 | 40.60 | 41.14 | 250,027 | -2.89(-6.55%) |
Oct 01, 2008 | 44.08 | 44.92 | 43.67 | 44.03 | 179,778 | +0.05(+0.10%) |
Sep 30, 2008 | 43.10 | 44.92 | 42.45 | 43.98 | 305,294 | +0.58(+1.35%) |
Sep 29, 2008 | 44.92 | 45.33 | 43.12 | 43.40 | 330,653 | -2.26(-4.94%) |
Sep 26, 2008 | 44.08 | 46.31 | 43.93 | 45.66 | 0 | +0.71(+1.58%) |
Sep 25, 2008 | 45.20 | 45.29 | 44.07 | 44.94 | 220,375 | -0.55(-1.20%) |
Sep 24, 2008 | 46.35 | 47.07 | 45.49 | 45.49 | 259,376 | -0.67(-1.44%) |
Sep 23, 2008 | 45.73 | 46.89 | 44.78 | 46.16 | 270,081 | +0.35(+0.76%) |
Sep 22, 2008 | 47.71 | 47.71 | 45.47 | 45.81 | 174,324 | -1.80(-3.78%) |
Sep 19, 2008 | 46.89 | 49.36 | 45.31 | 47.61 | 0 | +1.41(+3.04%) |
Sep 18, 2008 | 45.09 | 47.14 | 44.49 | 46.20 | 782,015 | +1.79(+4.03%) |
Sep 17, 2008 | 43.69 | 45.22 | 42.98 | 44.41 | 211,026 | +0.12(+0.27%) |
Sep 16, 2008 | 43.37 | 45.36 | 42.12 | 44.29 | 328,700 | +1.75(+4.12%) |
Sep 15, 2008 | 42.99 | 44.11 | 42.29 | 42.54 | 136,791 | -1.23(-2.82%) |
Sep 12, 2008 | 43.03 | 44.23 | 42.85 | 43.77 | 148,341 | +0.58(+1.33%) |
Sep 11, 2008 | 41.31 | 43.28 | 40.72 | 43.20 | 125,187 | +1.43(+3.43%) |
Sep 10, 2008 | 41.03 | 42.63 | 41.03 | 41.77 | 209,851 | +0.51(+1.24%) |
Sep 09, 2008 | 43.11 | 43.72 | 41.25 | 41.25 | 163,118 | -1.67(-3.89%) |
Sep 08, 2008 | 42.42 | 42.94 | 41.84 | 42.93 | 124,087 | +1.68(+4.07%) |
Sep 05, 2008 | 41.28 | 41.57 | 40.12 | 41.24 | 0 | +0.16(+0.40%) |
Sep 04, 2008 | 42.72 | 43.16 | 40.69 | 41.08 | 116,168 | -2.17(-5.02%) |
Sep 03, 2008 | 43.31 | 44.23 | 42.86 | 43.25 | 138,827 | -0.05(-0.13%) |
Sep 02, 2008 | 43.96 | 44.60 | 42.65 | 43.31 | 176,422 | -0.16(-0.38%) |
Aug 29, 2008 | 44.60 | 44.75 | 43.31 | 43.47 | 0 | -1.14(-2.56%) |
Aug 28, 2008 | 43.82 | 44.65 | 43.74 | 44.61 | 153,349 | +0.76(+1.73%) |
Aug 27, 2008 | 42.63 | 44.27 | 42.43 | 43.86 | 180,275 | +1.31(+3.09%) |
Aug 26, 2008 | 42.09 | 42.60 | 41.49 | 42.54 | 142,716 | +0.50(+1.19%) |
Aug 25, 2008 | 43.05 | 43.05 | 41.41 | 42.04 | 142,806 | -1.00(-2.33%) |
Aug 22, 2008 | 42.85 | 43.23 | 42.17 | 43.04 | 144,007 | +0.82(+1.95%) |
Aug 21, 2008 | 42.15 | 42.73 | 41.67 | 42.22 | 163,994 | -0.38(-0.90%) |
Aug 20, 2008 | 41.97 | 42.92 | 41.77 | 42.61 | 173,685 | +0.71(+1.70%) |
Aug 19, 2008 | 42.31 | 43.02 | 41.66 | 41.89 | 313,820 | -1.02(-2.38%) |
Aug 18, 2008 | 42.71 | 44.19 | 42.33 | 42.92 | 319,681 | +0.25(+0.58%) |
Aug 15, 2008 | 42.30 | 43.67 | 42.05 | 42.67 | 0 | +0.55(+1.30%) |
Aug 14, 2008 | 39.97 | 42.81 | 39.97 | 42.12 | 183,723 | +1.59(+3.92%) |
Aug 13, 2008 | 40.47 | 41.45 | 40.00 | 40.53 | 177,114 | -0.13(-0.31%) |
Aug 12, 2008 | 40.00 | 41.20 | 39.70 | 40.66 | 181,197 | +0.60(+1.50%) |
Aug 11, 2008 | 37.90 | 41.66 | 37.90 | 40.06 | 402,449 | +2.07(+5.46%) |
Aug 08, 2008 | 36.38 | 38.72 | 36.07 | 37.99 | 436,070 | -0.14(-0.36%) |
Aug 07, 2008 | 37.52 | 38.74 | 37.23 | 38.12 | 297,160 | +0.29(+0.77%) |
Aug 06, 2008 | 37.36 | 38.03 | 36.76 | 37.83 | 184,439 | +0.56(+1.49%) |
Aug 05, 2008 | 36.05 | 37.46 | 35.99 | 37.27 | 288,258 | +1.59(+4.45%) |
Aug 04, 2008 | 36.35 | 36.44 | 35.47 | 35.68 | 164,610 | -0.83(-2.28%) |
Aug 01, 2008 | 37.60 | 37.69 | 36.11 | 36.52 | 298,625 | -1.06(-2.82%) |
Jul 31, 2008 | 37.94 | 38.34 | 36.67 | 37.57 | 460,438 | +0.25(+0.66%) |
Jul 30, 2008 | 36.73 | 38.09 | 36.52 | 37.33 | 644,325 | +0.86(+2.35%) |
Jul 29, 2008 | 36.47 | 38.29 | 36.31 | 36.47 | 627,974 | -1.69(-4.43%) |
Jul 28, 2008 | 38.07 | 38.37 | 37.46 | 38.16 | 225,585 | +0.04(+0.10%) |
Jul 25, 2008 | 39.00 | 39.29 | 37.80 | 38.12 | 411,635 | -0.39(-1.02%) |
Jul 24, 2008 | 39.22 | 39.56 | 38.16 | 38.51 | 297,995 | -0.69(-1.77%) |
Jul 23, 2008 | 38.54 | 39.32 | 36.60 | 39.21 | 1,303,027 | -0.06(-0.16%) |
Jul 22, 2008 | 41.82 | 41.99 | 38.36 | 39.27 | 1,145,759 | -3.50(-8.18%) |
Jul 21, 2008 | 41.98 | 42.80 | 41.40 | 42.77 | 200,003 | +1.18(+2.83%) |
Jul 18, 2008 | 41.46 | 41.93 | 40.23 | 41.59 | 233,018 | -0.28(-0.68%) |
Jul 17, 2008 | 41.34 | 42.34 | 40.60 | 41.88 | 240,803 | +0.24(+0.57%) |
Jul 16, 2008 | 41.00 | 42.46 | 37.94 | 41.64 | 1,028,645 | -1.98(-4.54%) |
Jul 15, 2008 | 44.06 | 44.53 | 42.56 | 43.62 | 182,149 | -0.88(-1.97%) |
Jul 14, 2008 | 45.57 | 45.76 | 43.96 | 44.50 | 139,816 | -0.76(-1.67%) |
Jul 11, 2008 | 43.87 | 45.62 | 43.28 | 45.25 | 145,513 | +0.94(+2.12%) |
Jul 10, 2008 | 43.15 | 44.62 | 43.11 | 44.31 | 133,075 | +0.90(+2.08%) |
Jul 09, 2008 | 44.55 | 45.45 | 43.40 | 43.41 | 132,421 | -0.93(-2.10%) |
Jul 08, 2008 | 43.02 | 44.42 | 42.71 | 44.34 | 231,456 | +1.56(+3.65%) |
Jul 07, 2008 | 43.57 | 44.15 | 42.12 | 42.78 | 279,111 | -0.32(-0.74%) |
Jul 04, 2008 | 42.61 | 43.15 | 41.77 | 43.10 | 206,288 | +0.00(+0.00%) |
Jul 03, 2008 | 42.61 | 43.15 | 41.77 | 43.10 | 206,288 | +1.10(+2.61%) |
Jul 02, 2008 | 42.97 | 43.22 | 41.77 | 42.00 | 326,965 | -1.23(-2.85%) |
Jul 01, 2008 | 42.23 | 43.53 | 42.08 | 43.24 | 259,486 | +0.39(+0.92%) |
Jun 30, 2008 | 42.34 | 43.78 | 42.24 | 42.84 | 332,000 | +0.45(+1.06%) |
Jun 27, 2008 | 42.54 | 43.03 | 41.81 | 42.40 | 403,042 | -0.08(-0.19%) |
Jun 26, 2008 | 44.25 | 44.25 | 42.38 | 42.48 | 304,636 | -2.41(-5.37%) |
Jun 25, 2008 | 43.64 | 45.41 | 43.64 | 44.89 | 284,590 | +1.48(+3.41%) |
Jun 24, 2008 | 44.21 | 44.50 | 43.34 | 43.41 | 216,144 | -1.18(-2.64%) |
Jun 23, 2008 | 43.92 | 44.87 | 43.05 | 44.59 | 246,254 | +0.97(+2.22%) |
Jun 20, 2008 | 45.08 | 45.33 | 43.20 | 43.62 | 333,789 | -1.83(-4.02%) |
Jun 19, 2008 | 44.62 | 45.45 | 44.46 | 45.45 | 195,257 | +0.73(+1.63%) |
Jun 18, 2008 | 44.79 | 45.32 | 43.71 | 44.71 | 254,127 | -0.22(-0.49%) |
Jun 17, 2008 | 46.50 | 46.55 | 44.84 | 44.93 | 436,078 | -1.63(-3.51%) |
Jun 16, 2008 | 46.69 | 47.07 | 46.28 | 46.57 | 141,890 | -0.48(-1.03%) |
Jun 13, 2008 | 46.85 | 47.24 | 46.29 | 47.05 | 177,343 | +0.74(+1.60%) |
Jun 12, 2008 | 45.66 | 46.79 | 45.37 | 46.31 | 352,923 | +1.07(+2.36%) |
Jun 11, 2008 | 45.38 | 45.96 | 45.17 | 45.24 | 239,061 | -0.16(-0.36%) |
Jun 10, 2008 | 45.32 | 45.61 | 44.79 | 45.41 | 257,923 | -0.37(-0.82%) |
Jun 09, 2008 | 45.27 | 46.05 | 44.69 | 45.78 | 196,751 | +0.52(+1.15%) |
Jun 06, 2008 | 46.34 | 46.68 | 45.24 | 45.26 | 130,601 | -1.34(-2.88%) |
Jun 05, 2008 | 45.95 | 46.84 | 45.68 | 46.60 | 198,565 | +0.69(+1.51%) |
Jun 04, 2008 | 45.56 | 46.53 | 45.43 | 45.91 | 198,524 | +0.25(+0.54%) |
Jun 03, 2008 | 46.46 | 46.60 | 44.90 | 45.66 | 240,547 | -0.72(-1.56%) |
Jun 02, 2008 | 46.73 | 47.01 | 45.66 | 46.39 | 195,594 | -0.65(-1.38%) |
May 30, 2008 | 46.41 | 47.58 | 45.80 | 47.03 | 174,079 | +0.43(+0.92%) |
May 29, 2008 | 45.91 | 47.23 | 45.91 | 46.60 | 209,633 | +0.64(+1.39%) |
May 28, 2008 | 45.93 | 46.88 | 45.87 | 45.97 | 252,133 | +0.14(+0.30%) |
May 27, 2008 | 44.68 | 46.15 | 44.68 | 45.83 | 219,510 | +1.23(+2.76%) |
May 26, 2008 | 44.84 | 44.92 | 43.83 | 44.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.84 | 44.92 | 43.83 | 44.60 | 143,735 | -0.38(-0.85%) |
May 22, 2008 | 44.96 | 45.29 | 44.58 | 44.98 | 409,949 | +0.24(+0.53%) |
May 21, 2008 | 44.61 | 44.92 | 44.31 | 44.74 | 498,571 | +0.42(+0.95%) |
May 20, 2008 | 44.24 | 44.59 | 43.77 | 44.32 | 107,314 | -0.47(-1.06%) |
May 19, 2008 | 44.66 | 45.56 | 44.08 | 44.80 | 250,977 | +0.04(+0.08%) |
May 16, 2008 | 44.46 | 45.00 | 42.93 | 44.76 | 425,264 | +0.39(+0.88%) |
May 15, 2008 | 45.03 | 45.03 | 43.88 | 44.37 | 291,060 | -0.75(-1.66%) |
May 14, 2008 | 45.89 | 45.89 | 45.03 | 45.12 | 285,807 | -0.89(-1.94%) |
May 13, 2008 | 44.88 | 46.25 | 44.79 | 46.01 | 276,222 | +1.18(+2.63%) |
May 12, 2008 | 45.09 | 45.56 | 44.29 | 44.83 | 293,771 | -0.06(-0.14%) |
May 09, 2008 | 43.33 | 45.26 | 43.18 | 44.90 | 534,315 | +0.92(+2.10%) |
May 08, 2008 | 42.51 | 44.08 | 42.51 | 43.98 | 427,500 | +1.47(+3.46%) |
May 07, 2008 | 42.64 | 43.99 | 39.35 | 42.51 | 689,101 | -0.95(-2.19%) |
May 06, 2008 | 42.91 | 43.54 | 42.46 | 43.45 | 303,747 | +0.34(+0.78%) |
May 05, 2008 | 42.66 | 43.84 | 42.66 | 43.12 | 306,973 | +0.46(+1.07%) |
May 02, 2008 | 43.95 | 44.01 | 42.46 | 42.66 | 270,658 | -1.10(-2.52%) |