Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.92 | 28.35 | 26.58 | 26.60 | 149,780 | +0.03(+0.11%) |
Apr 29, 2009 | 25.02 | 26.94 | 25.02 | 26.57 | 134,316 | +1.78(+7.18%) |
Apr 28, 2009 | 24.09 | 25.31 | 24.01 | 24.79 | 137,124 | +0.59(+2.44%) |
Apr 27, 2009 | 24.39 | 24.89 | 23.95 | 24.20 | 51,945 | -0.60(-2.42%) |
Apr 24, 2009 | 24.44 | 25.11 | 24.29 | 24.80 | 122,558 | +0.61(+2.52%) |
Apr 23, 2009 | 24.26 | 24.40 | 23.89 | 24.19 | 72,189 | -0.13(-0.53%) |
Apr 22, 2009 | 23.66 | 24.65 | 23.25 | 24.32 | 102,859 | +0.44(+1.84%) |
Apr 21, 2009 | 24.07 | 24.20 | 22.89 | 23.88 | 133,698 | -0.13(-0.54%) |
Apr 20, 2009 | 24.30 | 24.30 | 23.64 | 24.01 | 118,988 | -0.39(-1.60%) |
Apr 17, 2009 | 24.49 | 24.59 | 23.66 | 24.40 | 94,487 | -0.01(-0.04%) |
Apr 16, 2009 | 23.91 | 24.67 | 23.25 | 24.41 | 75,190 | +0.47(+1.96%) |
Apr 15, 2009 | 23.83 | 24.00 | 23.32 | 23.94 | 53,711 | +0.02(+0.08%) |
Apr 14, 2009 | 23.07 | 24.20 | 22.92 | 23.92 | 111,534 | +0.63(+2.71%) |
Apr 13, 2009 | 23.40 | 24.00 | 23.15 | 23.29 | 82,548 | -0.71(-2.96%) |
Apr 09, 2009 | 23.45 | 24.05 | 23.19 | 24.00 | 85,415 | +0.86(+3.72%) |
Apr 08, 2009 | 22.77 | 23.16 | 22.64 | 23.14 | 98,150 | +0.38(+1.67%) |
Apr 07, 2009 | 22.62 | 23.15 | 22.39 | 22.76 | 88,493 | -0.28(-1.22%) |
Apr 06, 2009 | 22.48 | 23.10 | 22.11 | 23.04 | 129,881 | +0.51(+2.26%) |
Apr 03, 2009 | 21.72 | 22.71 | 21.57 | 22.53 | 129,585 | +0.74(+3.40%) |
Apr 02, 2009 | 20.99 | 22.21 | 20.62 | 21.79 | 108,537 | +1.05(+5.06%) |
Apr 01, 2009 | 20.64 | 20.93 | 20.31 | 20.74 | 75,965 | -0.12(-0.58%) |
Mar 31, 2009 | 21.02 | 21.49 | 20.68 | 20.86 | 119,629 | -0.18(-0.86%) |
Mar 30, 2009 | 21.83 | 22.28 | 21.01 | 21.04 | 135,980 | -0.79(-3.62%) |
Mar 26, 2009 | 21.35 | 21.95 | 21.03 | 21.83 | 122,078 | +0.72(+3.41%) |
Mar 25, 2009 | 19.78 | 21.23 | 19.41 | 21.11 | 241,151 | +1.41(+7.16%) |
Mar 24, 2009 | 19.76 | 20.40 | 19.44 | 19.70 | 105,062 | -0.21(-1.05%) |
Mar 23, 2009 | 18.95 | 19.91 | 18.89 | 19.91 | 151,954 | +0.89(+4.68%) |
Mar 20, 2009 | 19.11 | 19.43 | 18.51 | 19.02 | 114,769 | -0.11(-0.58%) |
Mar 19, 2009 | 19.85 | 19.85 | 18.73 | 19.13 | 65,221 | -0.58(-2.94%) |
Mar 18, 2009 | 19.41 | 19.94 | 19.11 | 19.71 | 88,025 | +0.23(+1.18%) |
Mar 17, 2009 | 19.30 | 19.48 | 19.00 | 19.48 | 101,914 | +0.27(+1.41%) |
Mar 16, 2009 | 19.42 | 19.44 | 19.15 | 19.21 | 107,125 | +0.19(+1.00%) |
Mar 13, 2009 | 18.44 | 19.92 | 18.44 | 19.02 | 0 | +0.51(+2.76%) |
Mar 12, 2009 | 18.35 | 18.75 | 17.50 | 18.51 | 227,560 | +0.18(+0.98%) |
Mar 11, 2009 | 21.00 | 21.71 | 18.07 | 18.33 | 583,817 | -3.82(-17.25%) |
Mar 10, 2009 | 22.13 | 22.59 | 21.00 | 22.15 | 160,548 | +0.35(+1.61%) |
Mar 09, 2009 | 21.75 | 22.42 | 21.39 | 21.80 | 108,341 | +0.03(+0.14%) |
Mar 06, 2009 | 22.38 | 22.88 | 21.30 | 21.77 | 0 | -0.69(-3.07%) |
Mar 05, 2009 | 22.20 | 23.13 | 22.00 | 22.46 | 56,400 | -0.21(-0.93%) |
Mar 04, 2009 | 22.83 | 23.28 | 22.39 | 22.67 | 82,627 | +0.02(+0.09%) |
Mar 02, 2009 | 23.50 | 23.70 | 22.20 | 22.65 | 67,142 | -1.32(-5.51%) |
Feb 27, 2009 | 23.01 | 24.74 | 23.01 | 23.97 | 0 | +0.57(+2.44%) |
Feb 26, 2009 | 23.84 | 24.20 | 23.39 | 23.40 | 43,151 | -0.16(-0.68%) |
Feb 25, 2009 | 24.18 | 24.59 | 23.15 | 23.56 | 133,186 | -0.93(-3.80%) |
Feb 24, 2009 | 24.79 | 24.98 | 24.26 | 24.49 | 69,574 | +0.03(+0.12%) |
Feb 23, 2009 | 25.11 | 25.54 | 24.20 | 24.46 | 78,328 | -0.62(-2.47%) |
Feb 20, 2009 | 25.29 | 25.31 | 24.80 | 25.08 | 0 | -0.11(-0.44%) |
Feb 19, 2009 | 26.01 | 26.15 | 24.56 | 25.19 | 117,393 | -0.72(-2.78%) |
Feb 18, 2009 | 26.91 | 27.00 | 25.77 | 25.91 | 48,529 | -0.59(-2.23%) |
Feb 17, 2009 | 26.40 | 26.97 | 26.05 | 26.50 | 76,740 | -0.51(-1.89%) |
Feb 13, 2009 | 28.09 | 28.63 | 26.81 | 27.01 | 79,465 | -0.95(-3.40%) |
Feb 12, 2009 | 27.17 | 28.11 | 26.78 | 27.96 | 108,949 | +0.39(+1.41%) |
Feb 11, 2009 | 27.60 | 27.94 | 27.04 | 27.57 | 60,373 | +0.28(+1.03%) |
Feb 10, 2009 | 27.97 | 28.47 | 27.14 | 27.29 | 60,183 | -1.00(-3.53%) |
Feb 09, 2009 | 28.59 | 29.06 | 27.71 | 28.29 | 52,358 | -0.53(-1.84%) |
Feb 06, 2009 | 27.60 | 29.26 | 27.60 | 28.82 | 0 | +1.12(+4.04%) |
Feb 05, 2009 | 26.53 | 28.14 | 26.20 | 27.70 | 123,104 | +1.24(+4.69%) |
Feb 04, 2009 | 25.88 | 26.87 | 25.88 | 26.46 | 85,255 | +0.45(+1.73%) |
Feb 03, 2009 | 25.09 | 26.15 | 24.96 | 26.01 | 106,321 | +0.91(+3.63%) |
Feb 02, 2009 | 25.10 | 25.46 | 24.85 | 25.10 | 118,700 | -0.14(-0.55%) |
Jan 30, 2009 | 23.00 | 25.66 | 23.00 | 25.24 | 0 | +2.81(+12.53%) |
Jan 29, 2009 | 24.28 | 24.28 | 22.20 | 22.43 | 167,113 | -1.74(-7.20%) |
Jan 28, 2009 | 24.59 | 24.95 | 23.86 | 24.17 | 172,676 | -0.20(-0.82%) |
Jan 27, 2009 | 25.02 | 25.25 | 24.34 | 24.37 | 81,560 | -0.66(-2.64%) |
Jan 26, 2009 | 25.84 | 26.26 | 24.93 | 25.03 | 67,165 | -0.65(-2.53%) |
Jan 23, 2009 | 26.07 | 26.57 | 25.62 | 25.68 | 0 | -0.89(-3.35%) |
Jan 22, 2009 | 26.48 | 26.90 | 26.21 | 26.57 | 41,702 | -0.35(-1.30%) |
Jan 21, 2009 | 27.43 | 27.43 | 26.50 | 26.92 | 75,612 | -0.15(-0.55%) |
Jan 20, 2009 | 28.21 | 28.31 | 27.06 | 27.07 | 37,314 | -1.23(-4.35%) |
Jan 16, 2009 | 27.61 | 28.34 | 27.42 | 28.30 | 0 | +0.88(+3.21%) |
Jan 15, 2009 | 27.13 | 27.50 | 26.70 | 27.42 | 43,069 | +0.11(+0.40%) |
Jan 14, 2009 | 27.50 | 27.70 | 27.02 | 27.31 | 65,099 | -0.64(-2.29%) |
Jan 13, 2009 | 27.99 | 28.24 | 27.55 | 27.95 | 80,159 | +0.03(+0.11%) |
Jan 12, 2009 | 27.39 | 28.20 | 26.84 | 27.92 | 124,682 | +0.58(+2.12%) |
Jan 09, 2009 | 28.12 | 28.15 | 27.29 | 27.34 | 73,480 | -0.86(-3.05%) |
Jan 08, 2009 | 28.38 | 28.38 | 27.75 | 28.20 | 47,890 | -0.17(-0.60%) |
Jan 07, 2009 | 28.63 | 28.76 | 28.05 | 28.37 | 95,822 | -0.34(-1.18%) |
Jan 06, 2009 | 27.73 | 28.95 | 27.13 | 28.71 | 123,921 | +1.21(+4.40%) |
Jan 05, 2009 | 28.61 | 28.61 | 27.23 | 27.50 | 65,052 | -1.05(-3.68%) |
Jan 02, 2009 | 28.23 | 28.90 | 28.19 | 28.55 | 0 | +0.15(+0.53%) |
Jan 01, 2009 | 27.48 | 28.72 | 26.88 | 28.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.48 | 28.72 | 26.88 | 28.40 | 81,462 | +1.22(+4.49%) |
Dec 30, 2008 | 26.08 | 27.50 | 26.08 | 27.18 | 89,356 | +1.35(+5.23%) |
Dec 29, 2008 | 26.63 | 26.76 | 25.59 | 25.83 | 42,220 | -0.93(-3.48%) |
Dec 26, 2008 | 26.23 | 27.36 | 26.00 | 26.76 | 0 | +0.59(+2.25%) |
Dec 24, 2008 | 26.59 | 26.59 | 25.55 | 26.17 | 42,002 | -0.39(-1.47%) |
Dec 23, 2008 | 27.34 | 27.61 | 26.08 | 26.56 | 92,092 | -0.57(-2.10%) |
Dec 22, 2008 | 28.07 | 28.14 | 26.50 | 27.13 | 83,511 | -0.88(-3.14%) |
Dec 19, 2008 | 29.42 | 30.01 | 27.98 | 28.01 | 105,384 | -0.83(-2.88%) |
Dec 18, 2008 | 28.13 | 29.24 | 28.13 | 28.84 | 60,906 | +0.68(+2.41%) |
Dec 17, 2008 | 27.85 | 28.92 | 27.70 | 28.16 | 46,575 | -0.04(-0.14%) |
Dec 16, 2008 | 28.35 | 28.40 | 27.50 | 28.20 | 81,254 | +0.25(+0.89%) |
Dec 15, 2008 | 28.61 | 29.17 | 27.66 | 27.95 | 107,347 | -0.67(-2.34%) |
Dec 12, 2008 | 26.44 | 28.79 | 26.44 | 28.62 | 0 | +1.67(+6.20%) |
Dec 11, 2008 | 29.38 | 29.88 | 26.44 | 26.95 | 253,824 | -2.84(-9.53%) |
Dec 10, 2008 | 30.20 | 30.74 | 29.46 | 29.79 | 140,231 | -0.10(-0.33%) |
Dec 09, 2008 | 30.46 | 30.91 | 29.53 | 29.89 | 132,334 | -0.85(-2.77%) |
Dec 08, 2008 | 30.63 | 31.23 | 30.11 | 30.74 | 100,868 | +0.41(+1.35%) |
Dec 05, 2008 | 28.82 | 30.40 | 28.71 | 30.33 | 0 | +0.98(+3.34%) |
Dec 04, 2008 | 29.78 | 30.39 | 28.92 | 29.35 | 88,848 | -0.64(-2.13%) |
Dec 03, 2008 | 29.05 | 30.90 | 28.84 | 29.99 | 103,917 | -0.47(-1.54%) |
Dec 02, 2008 | 30.15 | 30.68 | 29.86 | 30.46 | 144,259 | +0.58(+1.94%) |
Dec 01, 2008 | 31.59 | 31.80 | 29.78 | 29.88 | 101,914 | -2.20(-6.86%) |
Nov 28, 2008 | 32.67 | 32.67 | 31.42 | 32.08 | 25,049 | -0.79(-2.40%) |
Nov 26, 2008 | 29.80 | 32.87 | 29.51 | 32.87 | 148,706 | +2.61(+8.63%) |
Nov 25, 2008 | 31.10 | 31.59 | 29.14 | 30.26 | 112,411 | -0.74(-2.39%) |
Nov 24, 2008 | 32.57 | 33.10 | 30.67 | 31.00 | 154,924 | -1.33(-4.11%) |
Nov 21, 2008 | 30.89 | 32.69 | 29.50 | 32.33 | 137,389 | +1.73(+5.65%) |
Nov 20, 2008 | 30.46 | 32.00 | 30.00 | 30.60 | 170,976 | -0.19(-0.62%) |
Nov 19, 2008 | 32.60 | 32.77 | 30.74 | 30.79 | 104,250 | -1.83(-5.61%) |
Nov 18, 2008 | 32.41 | 33.13 | 31.37 | 32.62 | 127,879 | +0.21(+0.65%) |
Nov 17, 2008 | 31.87 | 33.00 | 31.37 | 32.41 | 110,034 | +0.41(+1.28%) |
Nov 14, 2008 | 33.42 | 33.65 | 31.99 | 32.00 | 0 | -1.90(-5.60%) |
Nov 13, 2008 | 32.12 | 33.98 | 31.79 | 33.90 | 201,508 | +1.64(+5.08%) |
Nov 12, 2008 | 32.18 | 32.61 | 31.78 | 32.26 | 137,613 | -0.32(-0.98%) |
Nov 11, 2008 | 33.19 | 33.43 | 32.37 | 32.58 | 76,086 | -0.84(-2.51%) |
Nov 10, 2008 | 33.93 | 34.31 | 33.11 | 33.42 | 86,521 | -0.04(-0.12%) |
Nov 07, 2008 | 33.12 | 33.47 | 32.93 | 33.46 | 0 | +0.21(+0.63%) |
Nov 06, 2008 | 33.68 | 34.67 | 33.19 | 33.25 | 138,845 | -0.44(-1.31%) |
Nov 05, 2008 | 32.85 | 34.24 | 31.63 | 33.69 | 454,723 | -2.87(-7.85%) |
Nov 04, 2008 | 37.25 | 37.61 | 36.19 | 36.56 | 188,380 | -0.42(-1.14%) |
Nov 03, 2008 | 37.60 | 38.33 | 36.76 | 36.98 | 121,164 | -0.81(-2.14%) |
Oct 31, 2008 | 37.45 | 38.44 | 37.27 | 37.79 | 0 | +0.04(+0.11%) |
Oct 30, 2008 | 38.15 | 38.50 | 37.31 | 37.75 | 92,198 | +0.42(+1.13%) |
Oct 29, 2008 | 37.05 | 38.50 | 36.06 | 37.33 | 129,810 | +0.49(+1.33%) |
Oct 28, 2008 | 35.15 | 36.84 | 34.31 | 36.84 | 121,814 | +2.08(+5.98%) |
Oct 27, 2008 | 35.65 | 36.62 | 34.00 | 34.76 | 109,459 | -1.79(-4.90%) |
Oct 24, 2008 | 35.79 | 38.59 | 35.79 | 36.55 | 0 | -1.48(-3.89%) |
Oct 23, 2008 | 38.85 | 38.99 | 36.98 | 38.03 | 147,648 | -0.78(-2.01%) |
Oct 22, 2008 | 40.54 | 40.54 | 38.73 | 38.81 | 99,846 | -2.32(-5.64%) |
Oct 21, 2008 | 41.20 | 42.17 | 40.78 | 41.13 | 139,673 | -0.17(-0.41%) |
Oct 20, 2008 | 41.60 | 41.87 | 40.80 | 41.30 | 52,197 | +0.28(+0.68%) |
Oct 17, 2008 | 41.49 | 43.03 | 40.87 | 41.02 | 0 | -1.25(-2.96%) |
Oct 16, 2008 | 42.30 | 44.03 | 39.74 | 42.27 | 214,521 | +0.46(+1.10%) |
Oct 15, 2008 | 46.30 | 46.30 | 41.56 | 41.81 | 176,549 | -5.40(-11.44%) |
Oct 14, 2008 | 46.19 | 48.03 | 44.08 | 47.21 | 216,591 | +2.26(+5.03%) |
Oct 13, 2008 | 43.75 | 45.20 | 43.45 | 44.95 | 109,247 | +1.57(+3.62%) |
Oct 10, 2008 | 41.91 | 44.19 | 40.28 | 43.38 | 0 | +1.00(+2.36%) |
Oct 09, 2008 | 45.20 | 45.30 | 42.38 | 42.38 | 185,694 | -2.53(-5.63%) |
Oct 08, 2008 | 43.68 | 45.42 | 42.67 | 44.91 | 162,799 | +0.41(+0.92%) |
Oct 07, 2008 | 44.72 | 44.85 | 43.83 | 44.50 | 110,068 | -0.04(-0.09%) |
Oct 06, 2008 | 45.05 | 45.16 | 43.10 | 44.54 | 131,504 | -1.11(-2.43%) |
Oct 03, 2008 | 46.20 | 46.40 | 45.52 | 45.65 | 0 | -0.43(-0.93%) |
Oct 02, 2008 | 46.48 | 46.60 | 45.00 | 46.08 | 92,567 | -0.42(-0.90%) |
Oct 01, 2008 | 47.09 | 47.09 | 45.98 | 46.50 | 145,236 | -0.99(-2.08%) |
Sep 30, 2008 | 47.50 | 47.73 | 46.87 | 47.49 | 118,152 | +0.17(+0.36%) |
Sep 29, 2008 | 48.00 | 48.00 | 46.61 | 47.32 | 89,668 | -1.07(-2.21%) |
Sep 26, 2008 | 47.33 | 48.62 | 46.63 | 48.39 | 0 | +0.49(+1.02%) |
Sep 25, 2008 | 46.80 | 48.50 | 46.61 | 47.90 | 79,969 | +1.32(+2.83%) |
Sep 24, 2008 | 46.57 | 47.11 | 45.94 | 46.58 | 41,850 | -0.03(-0.06%) |
Sep 23, 2008 | 48.00 | 48.34 | 46.51 | 46.61 | 82,327 | -1.39(-2.90%) |
Sep 22, 2008 | 49.10 | 49.30 | 45.75 | 48.00 | 102,193 | -0.90(-1.84%) |
Sep 19, 2008 | 53.00 | 54.15 | 48.38 | 48.90 | 0 | -0.10(-0.20%) |
Sep 18, 2008 | 46.45 | 49.52 | 45.00 | 49.00 | 267,574 | +3.16(+6.89%) |
Sep 17, 2008 | 45.50 | 46.19 | 44.53 | 45.84 | 134,257 | -0.16(-0.35%) |
Sep 16, 2008 | 44.60 | 46.16 | 44.45 | 46.00 | 126,878 | +1.35(+3.02%) |
Sep 15, 2008 | 44.25 | 45.29 | 43.75 | 44.65 | 67,890 | -0.22(-0.49%) |
Sep 12, 2008 | 45.24 | 45.37 | 44.25 | 44.87 | 0 | -0.83(-1.82%) |
Sep 11, 2008 | 44.70 | 45.81 | 44.23 | 45.70 | 91,065 | +0.59(+1.31%) |
Sep 10, 2008 | 45.40 | 45.99 | 44.85 | 45.11 | 92,659 | +0.20(+0.45%) |
Sep 09, 2008 | 44.22 | 46.19 | 44.22 | 44.91 | 120,713 | +0.62(+1.40%) |
Sep 08, 2008 | 44.11 | 45.05 | 43.28 | 44.29 | 120,582 | +0.79(+1.82%) |
Sep 05, 2008 | 42.81 | 43.71 | 42.01 | 43.50 | 0 | +0.69(+1.61%) |
Sep 04, 2008 | 43.12 | 43.50 | 42.56 | 42.81 | 86,215 | -0.65(-1.50%) |
Sep 03, 2008 | 44.69 | 44.76 | 43.24 | 43.46 | 117,330 | -1.28(-2.86%) |
Sep 02, 2008 | 45.40 | 45.59 | 44.32 | 44.74 | 55,755 | -0.23(-0.51%) |
Aug 29, 2008 | 45.13 | 45.40 | 44.42 | 44.97 | 0 | -0.19(-0.42%) |
Aug 28, 2008 | 45.24 | 45.24 | 44.25 | 45.16 | 69,111 | -0.07(-0.15%) |
Aug 27, 2008 | 43.54 | 45.57 | 43.26 | 45.23 | 139,846 | +1.46(+3.34%) |
Aug 26, 2008 | 43.99 | 44.40 | 43.25 | 43.77 | 60,691 | -0.22(-0.50%) |
Aug 25, 2008 | 43.63 | 44.26 | 43.11 | 43.99 | 120,926 | +0.13(+0.30%) |
Aug 22, 2008 | 44.32 | 44.34 | 43.46 | 43.86 | 0 | -0.35(-0.79%) |
Aug 21, 2008 | 43.87 | 44.64 | 43.87 | 44.21 | 91,214 | -0.49(-1.10%) |
Aug 20, 2008 | 45.39 | 45.70 | 44.27 | 44.70 | 138,321 | -1.21(-2.64%) |
Aug 19, 2008 | 46.44 | 46.46 | 45.55 | 45.91 | 73,574 | -0.93(-1.99%) |
Aug 18, 2008 | 47.00 | 47.99 | 46.30 | 46.84 | 94,750 | -0.24(-0.51%) |
Aug 15, 2008 | 46.59 | 47.08 | 45.85 | 47.08 | 0 | +0.78(+1.68%) |
Aug 14, 2008 | 46.56 | 46.92 | 45.98 | 46.30 | 48,863 | -0.55(-1.17%) |
Aug 13, 2008 | 46.31 | 47.10 | 45.76 | 46.85 | 123,428 | +0.66(+1.43%) |
Aug 12, 2008 | 44.76 | 47.00 | 44.67 | 46.19 | 158,270 | +1.11(+2.46%) |
Aug 11, 2008 | 42.61 | 45.08 | 42.38 | 45.08 | 270,346 | +2.29(+5.35%) |
Aug 08, 2008 | 41.34 | 43.11 | 41.02 | 42.79 | 159,228 | +1.27(+3.06%) |
Aug 07, 2008 | 41.23 | 41.86 | 40.51 | 41.52 | 203,423 | +0.39(+0.95%) |
Aug 06, 2008 | 41.94 | 43.13 | 40.83 | 41.13 | 297,505 | -2.70(-6.16%) |
Aug 05, 2008 | 44.21 | 44.59 | 42.07 | 43.83 | 176,897 | +0.13(+0.30%) |
Aug 04, 2008 | 45.99 | 45.99 | 43.61 | 43.70 | 182,983 | -2.12(-4.63%) |
Aug 01, 2008 | 45.29 | 46.00 | 44.74 | 45.82 | 167,290 | +0.53(+1.17%) |
Jul 31, 2008 | 44.87 | 45.48 | 44.52 | 45.29 | 74,518 | -0.15(-0.33%) |
Jul 30, 2008 | 45.11 | 45.44 | 44.47 | 45.44 | 142,911 | +0.79(+1.77%) |
Jul 29, 2008 | 44.65 | 45.17 | 44.12 | 44.65 | 97,877 | +0.44(+1.00%) |
Jul 28, 2008 | 45.00 | 45.24 | 43.61 | 44.21 | 155,873 | -1.11(-2.45%) |
Jul 25, 2008 | 45.19 | 45.90 | 44.38 | 45.32 | 103,637 | +0.05(+0.11%) |
Jul 24, 2008 | 46.00 | 46.28 | 44.86 | 45.27 | 133,398 | -0.97(-2.10%) |
Jul 23, 2008 | 42.74 | 46.25 | 42.71 | 46.24 | 195,402 | +3.36(+7.84%) |
Jul 22, 2008 | 41.39 | 42.91 | 40.91 | 42.88 | 135,911 | +1.07(+2.56%) |
Jul 21, 2008 | 41.57 | 41.82 | 40.60 | 41.81 | 150,183 | +0.23(+0.55%) |
Jul 18, 2008 | 42.29 | 42.50 | 41.01 | 41.58 | 83,742 | -0.73(-1.73%) |
Jul 17, 2008 | 42.04 | 42.37 | 40.88 | 42.31 | 90,185 | +0.54(+1.29%) |
Jul 16, 2008 | 41.20 | 41.93 | 40.83 | 41.77 | 88,305 | +0.78(+1.90%) |
Jul 15, 2008 | 40.73 | 41.96 | 40.23 | 40.99 | 141,536 | -0.33(-0.80%) |
Jul 14, 2008 | 42.70 | 42.97 | 41.15 | 41.32 | 135,673 | -0.93(-2.20%) |
Jul 11, 2008 | 42.21 | 42.92 | 41.40 | 42.25 | 185,999 | -0.05(-0.12%) |
Jul 10, 2008 | 41.28 | 42.32 | 40.81 | 42.30 | 206,009 | +1.05(+2.55%) |
Jul 09, 2008 | 41.60 | 42.08 | 40.90 | 41.25 | 147,493 | -0.37(-0.89%) |
Jul 08, 2008 | 40.50 | 41.66 | 40.04 | 41.62 | 182,154 | +1.34(+3.33%) |
Jul 07, 2008 | 40.76 | 40.83 | 39.50 | 40.28 | 135,723 | -0.31(-0.76%) |
Jul 04, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 41.07 | 40.27 | 40.59 | 65,725 | -0.07(-0.17%) |
Jul 02, 2008 | 40.77 | 41.48 | 40.15 | 40.66 | 141,275 | +0.02(+0.05%) |
Jul 01, 2008 | 40.47 | 41.10 | 39.99 | 40.64 | 107,227 | -0.04(-0.10%) |
Jun 30, 2008 | 40.17 | 41.24 | 40.17 | 40.68 | 111,567 | +0.68(+1.70%) |
Jun 27, 2008 | 39.43 | 40.60 | 39.43 | 40.00 | 230,834 | +0.35(+0.88%) |
Jun 26, 2008 | 40.65 | 40.78 | 39.59 | 39.65 | 110,529 | -1.42(-3.46%) |
Jun 25, 2008 | 39.65 | 41.24 | 39.48 | 41.07 | 126,838 | +1.45(+3.66%) |
Jun 24, 2008 | 40.25 | 40.40 | 39.44 | 39.62 | 124,465 | -0.82(-2.03%) |
Jun 23, 2008 | 40.69 | 41.47 | 40.22 | 40.44 | 147,598 | +0.08(+0.20%) |
Jun 20, 2008 | 40.05 | 40.36 | 39.59 | 40.36 | 150,116 | +0.02(+0.05%) |
Jun 19, 2008 | 39.72 | 40.39 | 39.34 | 40.34 | 60,430 | +0.39(+0.98%) |
Jun 18, 2008 | 39.99 | 40.34 | 39.46 | 39.95 | 83,683 | +0.00(+0.00%) |
Jun 17, 2008 | 40.40 | 40.43 | 39.63 | 39.95 | 58,510 | -0.34(-0.84%) |
Jun 16, 2008 | 40.36 | 40.37 | 39.90 | 40.29 | 85,472 | -0.05(-0.12%) |
Jun 13, 2008 | 40.77 | 40.90 | 39.92 | 40.34 | 70,675 | +0.09(+0.22%) |
Jun 12, 2008 | 40.27 | 41.40 | 39.88 | 40.25 | 114,754 | +0.52(+1.31%) |
Jun 11, 2008 | 39.66 | 40.34 | 38.90 | 39.73 | 166,234 | -0.10(-0.25%) |
Jun 10, 2008 | 39.78 | 39.99 | 38.55 | 39.83 | 117,579 | +0.20(+0.50%) |
Jun 09, 2008 | 38.44 | 39.74 | 38.12 | 39.63 | 131,488 | +1.35(+3.53%) |
Jun 06, 2008 | 38.92 | 39.26 | 38.06 | 38.28 | 135,657 | -0.97(-2.47%) |
Jun 05, 2008 | 39.12 | 39.25 | 38.84 | 39.25 | 112,748 | +0.25(+0.64%) |
Jun 04, 2008 | 38.78 | 39.12 | 38.13 | 39.00 | 114,701 | +0.60(+1.56%) |
Jun 03, 2008 | 39.76 | 39.76 | 37.99 | 38.40 | 187,223 | -1.05(-2.66%) |
Jun 02, 2008 | 39.79 | 39.92 | 38.89 | 39.45 | 139,127 | -0.33(-0.83%) |
May 30, 2008 | 40.17 | 40.17 | 39.50 | 39.78 | 110,299 | -0.27(-0.67%) |
May 29, 2008 | 39.91 | 40.59 | 39.71 | 40.05 | 97,087 | +0.05(+0.12%) |
May 28, 2008 | 40.50 | 41.20 | 39.61 | 40.00 | 213,927 | -0.30(-0.74%) |
May 27, 2008 | 39.75 | 40.59 | 39.55 | 40.30 | 164,757 | +0.88(+2.23%) |
May 26, 2008 | 39.57 | 40.19 | 39.06 | 39.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.57 | 40.19 | 39.06 | 39.42 | 190,690 | -0.11(-0.28%) |
May 22, 2008 | 39.81 | 40.24 | 39.35 | 39.53 | 62,658 | +0.00(+0.00%) |
May 21, 2008 | 39.90 | 40.88 | 39.32 | 39.53 | 160,205 | -0.42(-1.05%) |
May 20, 2008 | 41.40 | 41.40 | 39.60 | 39.95 | 163,138 | -1.44(-3.48%) |
May 19, 2008 | 42.19 | 42.19 | 41.13 | 41.39 | 160,302 | -0.70(-1.66%) |
May 16, 2008 | 42.03 | 42.41 | 41.44 | 42.09 | 227,525 | +0.11(+0.26%) |
May 15, 2008 | 41.61 | 42.37 | 41.36 | 41.98 | 131,750 | +0.37(+0.89%) |
May 14, 2008 | 41.55 | 42.10 | 41.24 | 41.61 | 230,356 | +0.06(+0.14%) |
May 13, 2008 | 41.77 | 41.81 | 41.00 | 41.55 | 364,282 | -0.40(-0.95%) |
May 12, 2008 | 41.69 | 42.31 | 41.24 | 41.95 | 233,726 | +0.16(+0.38%) |
May 09, 2008 | 41.84 | 42.59 | 41.03 | 41.79 | 226,347 | -0.55(-1.30%) |
May 08, 2008 | 41.33 | 42.86 | 40.58 | 42.34 | 362,543 | -0.16(-0.38%) |
May 07, 2008 | 43.08 | 46.19 | 42.27 | 42.50 | 394,347 | -1.20(-2.75%) |
May 06, 2008 | 44.15 | 44.36 | 43.10 | 43.70 | 140,617 | -0.40(-0.91%) |
May 05, 2008 | 45.99 | 45.99 | 44.08 | 44.10 | 127,824 | -1.85(-4.03%) |
May 02, 2008 | 46.20 | 46.75 | 45.13 | 45.95 | 163,720 | +0.16(+0.35%) |