Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 49.97 | 49.97 | 49.58 | 49.80 | 36,321 | +0.06(+0.12%) |
Apr 29, 2009 | 49.96 | 49.96 | 48.25 | 49.74 | 27,496 | -0.88(-1.73%) |
Apr 28, 2009 | 51.44 | 51.44 | 50.58 | 50.62 | 11,945 | -0.83(-1.62%) |
Apr 27, 2009 | 50.76 | 51.62 | 50.70 | 51.45 | 24,136 | +1.61(+3.23%) |
Apr 24, 2009 | 49.59 | 49.97 | 49.51 | 49.84 | 23,445 | -0.84(-1.66%) |
Apr 23, 2009 | 51.71 | 51.81 | 50.65 | 50.68 | 29,868 | -1.19(-2.29%) |
Apr 22, 2009 | 52.02 | 52.02 | 51.58 | 51.87 | 5,815 | -0.45(-0.86%) |
Apr 21, 2009 | 52.41 | 52.44 | 51.89 | 52.32 | 11,930 | -0.20(-0.39%) |
Apr 20, 2009 | 52.07 | 52.70 | 52.07 | 52.52 | 22,455 | +0.75(+1.46%) |
Apr 17, 2009 | 51.43 | 51.79 | 51.43 | 51.77 | 9,593 | +1.25(+2.47%) |
Apr 16, 2009 | 50.20 | 50.82 | 50.20 | 50.52 | 6,700 | +0.28(+0.56%) |
Apr 15, 2009 | 50.62 | 50.71 | 50.18 | 50.24 | 11,433 | +0.51(+1.03%) |
Apr 14, 2009 | 49.95 | 50.02 | 49.57 | 49.73 | 6,535 | +0.85(+1.74%) |
Apr 13, 2009 | 49.82 | 49.88 | 48.88 | 48.88 | 10,053 | -1.73(-3.42%) |
Apr 09, 2009 | 50.01 | 50.78 | 49.77 | 50.61 | 17,501 | +0.51(+1.03%) |
Apr 08, 2009 | 50.05 | 50.50 | 49.64 | 50.10 | 15,460 | +0.15(+0.30%) |
Apr 07, 2009 | 49.78 | 50.08 | 49.74 | 49.94 | 60,324 | +1.00(+2.05%) |
Apr 06, 2009 | 48.44 | 49.18 | 48.44 | 48.94 | 11,073 | +0.78(+1.62%) |
Apr 03, 2009 | 48.75 | 48.84 | 48.16 | 48.16 | 10,951 | -0.52(-1.07%) |
Apr 02, 2009 | 48.72 | 49.01 | 48.08 | 48.68 | 29,215 | -1.55(-3.09%) |
Apr 01, 2009 | 50.21 | 50.57 | 50.03 | 50.23 | 8,619 | +0.44(+0.88%) |
Mar 31, 2009 | 49.71 | 50.30 | 49.60 | 49.79 | 68,177 | -0.90(-1.78%) |
Mar 30, 2009 | 50.88 | 51.18 | 50.63 | 50.69 | 43,436 | +2.33(+4.82%) |
Mar 26, 2009 | 47.70 | 48.36 | 47.70 | 48.36 | 18,501 | +0.65(+1.36%) |
Mar 25, 2009 | 48.70 | 48.70 | 47.40 | 47.71 | 73,163 | -1.16(-2.37%) |
Mar 24, 2009 | 48.18 | 48.89 | 47.79 | 48.87 | 24,520 | +1.46(+3.08%) |
Mar 23, 2009 | 47.50 | 47.69 | 47.39 | 47.41 | 60,793 | -0.35(-0.73%) |
Mar 20, 2009 | 47.71 | 48.08 | 47.25 | 47.76 | 23,264 | +0.64(+1.36%) |
Mar 19, 2009 | 47.17 | 47.53 | 46.79 | 47.12 | 122,961 | -1.35(-2.79%) |
Mar 18, 2009 | 51.62 | 51.73 | 47.09 | 48.47 | 116,021 | -3.99(-7.61%) |
Mar 17, 2009 | 52.55 | 53.01 | 51.18 | 52.46 | 59,789 | -0.44(-0.83%) |
Mar 16, 2009 | 52.22 | 52.95 | 52.20 | 52.90 | 47,961 | -0.37(-0.69%) |
Mar 13, 2009 | 53.26 | 53.62 | 53.15 | 53.27 | 0 | +0.08(+0.15%) |
Mar 12, 2009 | 54.19 | 54.72 | 53.19 | 53.19 | 17,338 | -0.79(-1.46%) |
Mar 11, 2009 | 54.43 | 54.80 | 53.72 | 53.98 | 28,792 | -1.35(-2.44%) |
Mar 10, 2009 | 54.49 | 55.86 | 52.50 | 55.33 | 54,204 | -0.88(-1.57%) |
Mar 09, 2009 | 56.27 | 56.27 | 55.58 | 56.21 | 40,697 | +0.44(+0.79%) |
Mar 06, 2009 | 55.04 | 56.02 | 54.69 | 55.77 | 0 | -0.81(-1.43%) |
Mar 05, 2009 | 57.00 | 57.00 | 56.35 | 56.58 | 24,425 | +0.89(+1.60%) |
Mar 04, 2009 | 56.40 | 56.57 | 55.58 | 55.69 | 29,682 | -0.68(-1.21%) |
Mar 02, 2009 | 56.04 | 56.38 | 55.95 | 56.37 | 58,139 | +0.94(+1.70%) |
Feb 27, 2009 | 55.72 | 55.81 | 54.92 | 55.43 | 0 | +0.63(+1.15%) |
Feb 26, 2009 | 54.56 | 54.80 | 54.46 | 54.80 | 12,703 | -0.23(-0.42%) |
Feb 25, 2009 | 54.40 | 55.19 | 54.30 | 55.03 | 23,084 | +1.15(+2.13%) |
Feb 24, 2009 | 54.93 | 55.05 | 53.70 | 53.88 | 25,932 | -1.28(-2.32%) |
Feb 23, 2009 | 54.54 | 55.20 | 54.29 | 55.16 | 49,927 | +1.23(+2.28%) |
Feb 20, 2009 | 56.47 | 56.47 | 53.68 | 53.93 | 48,244 | -1.71(-3.07%) |
Feb 19, 2009 | 54.91 | 55.64 | 54.62 | 55.64 | 31,468 | -0.95(-1.68%) |
Feb 18, 2009 | 56.08 | 56.88 | 56.08 | 56.59 | 40,048 | +0.54(+0.96%) |
Feb 17, 2009 | 55.99 | 56.41 | 55.59 | 56.05 | 101,956 | +2.18(+4.05%) |
Feb 13, 2009 | 54.18 | 54.18 | 53.48 | 53.87 | 12,591 | -0.24(-0.44%) |
Feb 12, 2009 | 54.68 | 55.10 | 53.97 | 54.11 | 29,277 | +0.46(+0.86%) |
Feb 11, 2009 | 53.20 | 54.03 | 53.11 | 53.65 | 9,669 | -0.12(-0.22%) |
Feb 10, 2009 | 52.80 | 53.98 | 52.63 | 53.77 | 11,604 | +1.05(+1.99%) |
Feb 09, 2009 | 52.13 | 52.78 | 52.00 | 52.72 | 19,123 | -0.73(-1.37%) |
Feb 06, 2009 | 54.03 | 54.28 | 53.09 | 53.45 | 14,248 | -1.22(-2.23%) |
Feb 05, 2009 | 54.45 | 54.74 | 54.00 | 54.67 | 16,136 | +0.69(+1.28%) |
Feb 04, 2009 | 53.84 | 54.35 | 53.49 | 53.98 | 20,804 | +1.29(+2.45%) |
Feb 03, 2009 | 53.57 | 53.61 | 52.50 | 52.69 | 31,249 | -1.49(-2.75%) |
Feb 02, 2009 | 54.93 | 54.93 | 53.89 | 54.18 | 45,336 | -0.48(-0.88%) |
Jan 30, 2009 | 53.96 | 54.89 | 53.90 | 54.66 | 0 | +1.21(+2.26%) |
Jan 29, 2009 | 51.91 | 53.50 | 51.91 | 53.45 | 43,703 | +1.52(+2.93%) |
Jan 28, 2009 | 50.91 | 52.15 | 50.71 | 51.93 | 14,110 | +0.35(+0.68%) |
Jan 27, 2009 | 51.41 | 52.05 | 51.27 | 51.58 | 24,699 | -0.10(-0.19%) |
Jan 26, 2009 | 52.12 | 52.37 | 51.45 | 51.68 | 29,569 | -1.50(-2.82%) |
Jan 23, 2009 | 54.11 | 54.75 | 52.86 | 53.18 | 25,988 | +0.18(+0.34%) |
Jan 22, 2009 | 53.72 | 53.72 | 52.89 | 53.00 | 13,945 | +0.20(+0.38%) |
Jan 21, 2009 | 53.53 | 54.49 | 52.20 | 52.80 | 95,858 | -1.11(-2.06%) |
Jan 20, 2009 | 53.84 | 54.20 | 53.50 | 53.91 | 51,590 | +2.92(+5.72%) |
Jan 16, 2009 | 50.60 | 51.55 | 50.56 | 50.99 | 16,575 | -1.12(-2.15%) |
Jan 15, 2009 | 52.09 | 52.91 | 51.73 | 52.11 | 27,391 | +0.03(+0.06%) |
Jan 14, 2009 | 52.46 | 52.46 | 51.71 | 52.08 | 29,988 | +0.20(+0.39%) |
Jan 13, 2009 | 51.63 | 53.30 | 51.39 | 51.88 | 81,898 | +1.44(+2.85%) |
Jan 12, 2009 | 50.24 | 50.99 | 50.00 | 50.44 | 34,982 | +0.37(+0.75%) |
Jan 09, 2009 | 49.12 | 50.14 | 49.12 | 50.07 | 38,819 | +2.06(+4.28%) |
Jan 08, 2009 | 47.61 | 48.35 | 47.60 | 48.01 | 27,625 | -0.61(-1.25%) |
Jan 07, 2009 | 48.49 | 48.84 | 48.00 | 48.62 | 48,335 | -0.90(-1.82%) |
Jan 06, 2009 | 50.36 | 50.56 | 49.36 | 49.52 | 51,469 | +0.29(+0.59%) |
Jan 05, 2009 | 49.16 | 49.31 | 48.60 | 49.23 | 40,645 | +1.80(+3.80%) |
Jan 02, 2009 | 47.08 | 48.99 | 46.36 | 47.43 | 0 | +1.00(+2.15%) |
Jan 01, 2009 | 46.65 | 46.88 | 46.36 | 46.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.65 | 46.88 | 46.36 | 46.43 | 25,100 | +0.52(+1.13%) |
Dec 30, 2008 | 45.44 | 45.91 | 44.96 | 45.91 | 31,813 | -0.46(-1.00%) |
Dec 29, 2008 | 44.36 | 46.40 | 44.01 | 46.37 | 28,570 | +0.75(+1.64%) |
Dec 26, 2008 | 45.73 | 45.82 | 45.41 | 45.62 | 7,300 | -0.65(-1.40%) |
Dec 24, 2008 | 46.00 | 46.34 | 45.25 | 46.27 | 7,016 | +0.07(+0.15%) |
Dec 23, 2008 | 46.11 | 46.46 | 45.26 | 46.20 | 15,204 | +0.05(+0.11%) |
Dec 22, 2008 | 46.36 | 46.57 | 45.82 | 46.15 | 23,420 | -0.61(-1.30%) |
Dec 19, 2008 | 46.44 | 47.95 | 44.91 | 46.76 | 60,127 | +1.90(+4.24%) |
Dec 18, 2008 | 43.02 | 45.25 | 43.02 | 44.86 | 163,302 | +1.26(+2.89%) |
Dec 17, 2008 | 44.99 | 45.08 | 43.34 | 43.60 | 116,171 | -1.84(-4.05%) |
Dec 16, 2008 | 48.15 | 48.50 | 45.10 | 45.44 | 110,295 | -3.40(-6.96%) |
Dec 15, 2008 | 49.73 | 49.73 | 48.41 | 48.84 | 94,047 | -2.08(-4.08%) |
Dec 12, 2008 | 51.13 | 51.40 | 50.87 | 50.92 | 47,779 | -0.43(-0.84%) |
Dec 11, 2008 | 52.05 | 52.35 | 51.06 | 51.35 | 61,990 | -2.63(-4.87%) |
Dec 10, 2008 | 54.33 | 54.34 | 53.71 | 53.98 | 33,381 | -0.72(-1.32%) |
Dec 09, 2008 | 55.48 | 55.78 | 54.28 | 54.70 | 43,769 | -0.02(-0.04%) |
Dec 08, 2008 | 55.62 | 55.62 | 54.25 | 54.72 | 59,572 | -2.23(-3.92%) |
Dec 05, 2008 | 57.25 | 57.61 | 56.95 | 56.95 | 17,027 | +0.49(+0.86%) |
Dec 04, 2008 | 57.54 | 57.54 | 55.80 | 56.46 | 22,396 | -0.76(-1.33%) |
Dec 03, 2008 | 57.59 | 59.00 | 56.51 | 57.23 | 52,575 | +0.31(+0.54%) |
Dec 02, 2008 | 56.85 | 57.47 | 56.48 | 56.92 | 29,015 | -1.08(-1.86%) |
Dec 01, 2008 | 57.61 | 58.05 | 57.15 | 58.00 | 52,028 | +1.16(+2.04%) |
Nov 28, 2008 | 56.72 | 57.40 | 56.54 | 56.84 | 17,214 | +1.52(+2.75%) |
Nov 26, 2008 | 54.85 | 55.93 | 54.72 | 55.32 | 33,255 | +1.42(+2.64%) |
Nov 25, 2008 | 54.06 | 54.95 | 53.00 | 53.90 | 123,664 | -1.32(-2.40%) |
Nov 24, 2008 | 56.30 | 56.51 | 55.03 | 55.22 | 59,019 | -3.06(-5.25%) |
Nov 21, 2008 | 58.50 | 59.70 | 58.00 | 58.28 | 80,305 | -1.17(-1.97%) |
Nov 20, 2008 | 58.42 | 59.60 | 57.00 | 59.45 | 57,095 | +0.59(+1.00%) |
Nov 19, 2008 | 56.94 | 58.98 | 56.01 | 58.86 | 39,248 | +0.92(+1.59%) |
Nov 18, 2008 | 58.00 | 58.50 | 57.40 | 57.94 | 21,211 | +0.32(+0.56%) |
Nov 17, 2008 | 57.76 | 58.00 | 56.85 | 57.62 | 30,018 | +0.37(+0.65%) |
Nov 14, 2008 | 57.80 | 57.80 | 56.01 | 57.25 | 51,939 | +0.89(+1.58%) |
Nov 13, 2008 | 59.26 | 59.90 | 56.36 | 56.36 | 98,958 | -3.24(-5.44%) |
Nov 12, 2008 | 59.00 | 59.67 | 57.60 | 59.60 | 67,718 | +0.61(+1.03%) |
Nov 11, 2008 | 57.44 | 59.25 | 57.39 | 58.99 | 46,498 | +1.91(+3.35%) |
Nov 10, 2008 | 55.89 | 57.23 | 55.89 | 57.08 | 35,970 | +0.14(+0.25%) |
Nov 07, 2008 | 56.77 | 57.40 | 56.00 | 56.94 | 63,155 | -0.71(-1.23%) |
Nov 06, 2008 | 56.53 | 58.41 | 56.24 | 57.65 | 111,361 | +1.98(+3.56%) |
Nov 05, 2008 | 55.77 | 56.85 | 54.01 | 55.67 | 92,952 | +0.60(+1.08%) |
Nov 04, 2008 | 57.04 | 57.04 | 54.65 | 55.07 | 153,524 | -3.45(-5.90%) |
Nov 03, 2008 | 57.48 | 59.27 | 57.14 | 58.52 | 55,830 | +1.04(+1.80%) |
Oct 31, 2008 | 57.36 | 58.03 | 56.90 | 57.48 | 108,032 | +1.88(+3.39%) |
Oct 30, 2008 | 54.80 | 56.54 | 54.42 | 55.60 | 147,731 | +0.07(+0.13%) |
Oct 29, 2008 | 57.00 | 57.01 | 54.94 | 55.53 | 183,655 | -1.99(-3.46%) |
Oct 28, 2008 | 59.50 | 61.99 | 57.52 | 57.52 | 110,351 | -1.90(-3.20%) |
Oct 27, 2008 | 61.98 | 62.00 | 56.00 | 59.42 | 114,723 | -0.11(-0.18%) |
Oct 24, 2008 | 59.09 | 61.45 | 56.90 | 59.53 | 118,014 | +2.78(+4.90%) |
Oct 23, 2008 | 57.63 | 57.63 | 56.75 | 56.75 | 95,869 | -0.78(-1.36%) |
Oct 22, 2008 | 56.26 | 58.99 | 56.26 | 57.53 | 146,038 | +2.07(+3.73%) |
Oct 21, 2008 | 54.27 | 55.99 | 53.61 | 55.46 | 52,777 | +2.30(+4.33%) |
Oct 20, 2008 | 52.72 | 53.42 | 52.58 | 53.16 | 34,510 | +0.56(+1.06%) |
Oct 17, 2008 | 52.08 | 52.60 | 51.74 | 52.60 | 17,384 | +0.60(+1.15%) |
Oct 16, 2008 | 51.68 | 52.71 | 51.68 | 52.00 | 55,416 | +0.29(+0.56%) |
Oct 15, 2008 | 50.60 | 53.04 | 50.60 | 51.71 | 59,782 | +1.18(+2.34%) |
Oct 14, 2008 | 50.30 | 50.63 | 49.50 | 50.53 | 93,523 | -0.46(-0.90%) |
Oct 13, 2008 | 49.50 | 52.49 | 49.00 | 50.99 | 57,017 | -1.51(-2.88%) |
Oct 10, 2008 | 51.19 | 53.49 | 49.50 | 52.50 | 267,516 | +1.70(+3.35%) |
Oct 09, 2008 | 50.26 | 50.94 | 49.65 | 50.80 | 49,538 | +0.55(+1.10%) |
Oct 08, 2008 | 50.11 | 51.20 | 49.77 | 50.24 | 74,836 | +0.11(+0.23%) |
Oct 07, 2008 | 50.39 | 51.00 | 49.71 | 50.13 | 117,234 | -1.41(-2.75%) |
Oct 06, 2008 | 51.25 | 53.00 | 50.99 | 51.55 | 202,729 | +2.05(+4.13%) |
Oct 03, 2008 | 50.12 | 50.25 | 47.52 | 49.50 | 71,678 | +0.00(+0.00%) |
Oct 02, 2008 | 49.25 | 50.00 | 49.00 | 49.50 | 71,537 | +1.17(+2.43%) |
Oct 01, 2008 | 47.75 | 48.42 | 47.53 | 48.33 | 41,799 | +1.05(+2.22%) |
Sep 30, 2008 | 46.57 | 47.50 | 46.48 | 47.28 | 37,911 | +2.19(+4.86%) |
Sep 29, 2008 | 45.40 | 50.00 | 44.00 | 45.09 | 62,360 | +1.06(+2.41%) |
Sep 26, 2008 | 44.13 | 44.21 | 43.81 | 44.03 | 0 | -0.18(-0.41%) |
Sep 25, 2008 | 43.63 | 44.27 | 43.44 | 44.21 | 44,229 | +0.15(+0.34%) |
Sep 24, 2008 | 43.24 | 44.06 | 43.24 | 44.06 | 28,851 | +0.56(+1.29%) |
Sep 23, 2008 | 43.04 | 43.98 | 43.02 | 43.50 | 88,911 | +0.81(+1.90%) |
Sep 22, 2008 | 44.68 | 44.89 | 42.33 | 42.69 | 321,931 | -2.24(-4.99%) |
Sep 19, 2008 | 45.64 | 46.25 | 40.89 | 44.93 | 0 | -1.25(-2.70%) |
Sep 18, 2008 | 42.00 | 46.33 | 42.00 | 46.18 | 159,445 | +0.71(+1.55%) |
Sep 17, 2008 | 47.25 | 47.25 | 43.83 | 45.47 | 253,391 | -1.73(-3.67%) |
Sep 16, 2008 | 46.82 | 47.84 | 45.80 | 47.20 | 321,997 | +1.58(+3.46%) |
Sep 15, 2008 | 46.84 | 47.12 | 45.58 | 45.62 | 346,910 | -1.14(-2.44%) |
Sep 12, 2008 | 47.58 | 47.69 | 46.72 | 46.76 | 310,383 | -1.95(-4.00%) |
Sep 11, 2008 | 49.08 | 49.14 | 48.66 | 48.71 | 225,095 | +0.50(+1.04%) |
Sep 10, 2008 | 47.51 | 48.27 | 47.43 | 48.21 | 130,467 | +0.53(+1.10%) |
Sep 09, 2008 | 47.78 | 47.95 | 46.85 | 47.68 | 149,886 | +0.29(+0.61%) |
Sep 08, 2008 | 46.75 | 47.94 | 46.58 | 47.39 | 108,748 | +0.56(+1.20%) |
Sep 05, 2008 | 46.44 | 46.91 | 46.29 | 46.83 | 0 | +0.51(+1.10%) |
Sep 04, 2008 | 45.49 | 46.32 | 45.33 | 46.32 | 107,293 | +0.82(+1.80%) |
Sep 03, 2008 | 45.82 | 46.14 | 45.50 | 45.50 | 179,609 | -0.20(-0.44%) |
Sep 02, 2008 | 45.43 | 45.70 | 45.17 | 45.70 | 110,757 | +1.32(+2.97%) |
Aug 29, 2008 | 43.95 | 44.42 | 43.88 | 44.38 | 68,535 | +0.16(+0.36%) |
Aug 28, 2008 | 43.61 | 44.22 | 43.51 | 44.22 | 34,134 | +0.25(+0.57%) |
Aug 27, 2008 | 43.90 | 44.27 | 43.75 | 43.97 | 50,264 | -0.49(-1.10%) |
Aug 26, 2008 | 44.48 | 44.56 | 44.17 | 44.46 | 44,033 | +0.87(+2.00%) |
Aug 25, 2008 | 43.44 | 43.78 | 43.39 | 43.59 | 26,801 | +0.00(+0.01%) |
Aug 22, 2008 | 43.07 | 43.68 | 42.91 | 43.59 | 40,419 | +0.67(+1.55%) |
Aug 21, 2008 | 42.96 | 43.00 | 42.58 | 42.92 | 88,546 | -0.87(-1.99%) |
Aug 20, 2008 | 43.74 | 44.15 | 43.67 | 43.79 | 38,878 | +0.27(+0.62%) |
Aug 19, 2008 | 44.36 | 44.36 | 43.51 | 43.52 | 57,262 | -0.69(-1.56%) |
Aug 18, 2008 | 44.11 | 44.31 | 44.00 | 44.21 | 77,632 | -0.36(-0.81%) |
Aug 15, 2008 | 44.06 | 44.61 | 44.06 | 44.57 | 0 | +0.94(+2.15%) |
Aug 14, 2008 | 43.16 | 43.70 | 43.05 | 43.63 | 51,680 | +0.59(+1.37%) |
Aug 13, 2008 | 43.60 | 43.96 | 42.86 | 43.04 | 87,842 | -0.45(-1.03%) |
Aug 12, 2008 | 43.28 | 43.77 | 43.15 | 43.49 | 111,640 | -0.24(-0.55%) |
Aug 11, 2008 | 42.52 | 43.87 | 42.50 | 43.73 | 228,879 | +0.95(+2.22%) |
Aug 08, 2008 | 42.23 | 45.00 | 42.12 | 42.78 | 322,664 | +1.67(+4.06%) |
Aug 07, 2008 | 40.46 | 41.11 | 40.45 | 41.11 | 38,639 | +0.58(+1.43%) |
Aug 06, 2008 | 40.25 | 40.76 | 40.17 | 40.53 | 43,071 | +0.08(+0.20%) |
Aug 05, 2008 | 39.92 | 40.46 | 39.87 | 40.45 | 131,794 | +1.17(+2.98%) |
Aug 04, 2008 | 39.43 | 39.67 | 39.25 | 39.28 | 38,776 | -0.22(-0.56%) |
Aug 01, 2008 | 39.71 | 39.73 | 39.23 | 39.50 | 27,810 | +0.19(+0.48%) |
Jul 31, 2008 | 39.05 | 39.44 | 39.03 | 39.31 | 8,690 | -0.37(-0.93%) |
Jul 30, 2008 | 39.76 | 39.77 | 39.44 | 39.68 | 23,442 | +0.10(+0.26%) |
Jul 29, 2008 | 39.58 | 39.64 | 39.02 | 39.58 | 43,715 | +0.95(+2.46%) |
Jul 28, 2008 | 38.55 | 38.65 | 38.48 | 38.63 | 13,744 | -0.26(-0.67%) |
Jul 25, 2008 | 38.91 | 38.92 | 38.75 | 38.89 | 11,149 | -0.06(-0.15%) |
Jul 24, 2008 | 38.81 | 39.05 | 38.67 | 38.95 | 7,980 | +0.20(+0.52%) |
Jul 23, 2008 | 38.55 | 38.83 | 38.55 | 38.75 | 14,102 | +0.30(+0.78%) |
Jul 22, 2008 | 37.88 | 38.50 | 37.86 | 38.45 | 21,129 | +0.55(+1.45%) |
Jul 21, 2008 | 38.17 | 38.17 | 37.90 | 37.90 | 4,990 | -0.28(-0.73%) |
Jul 18, 2008 | 38.25 | 38.25 | 38.09 | 38.18 | 6,368 | -0.04(-0.09%) |
Jul 17, 2008 | 38.20 | 38.34 | 37.93 | 38.22 | 6,825 | -0.13(-0.35%) |
Jul 16, 2008 | 38.12 | 38.39 | 37.98 | 38.35 | 9,520 | +0.40(+1.05%) |
Jul 15, 2008 | 37.37 | 38.01 | 37.32 | 37.95 | 15,973 | +0.17(+0.45%) |
Jul 14, 2008 | 37.80 | 37.86 | 37.64 | 37.78 | 5,810 | +0.14(+0.37%) |
Jul 11, 2008 | 37.65 | 37.94 | 37.61 | 37.64 | 6,935 | -0.72(-1.88%) |
Jul 10, 2008 | 38.73 | 38.73 | 38.36 | 38.36 | 15,582 | -0.67(-1.72%) |
Jul 09, 2008 | 39.03 | 39.03 | 39.03 | 39.03 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 38.90 | 39.19 | 38.90 | 39.03 | 2,911 | +0.26(+0.67%) |
Jul 07, 2008 | 39.40 | 39.41 | 38.67 | 38.77 | 6,850 | -0.18(-0.46%) |
Jul 04, 2008 | 38.70 | 38.95 | 38.68 | 38.95 | 5,500 | +0.00(+0.00%) |
Jul 03, 2008 | 38.70 | 38.95 | 38.68 | 38.95 | 5,500 | +0.81(+2.12%) |
Jul 02, 2008 | 38.17 | 38.17 | 38.00 | 38.14 | 7,844 | -0.34(-0.88%) |
Jul 01, 2008 | 38.58 | 38.58 | 38.31 | 38.48 | 1,600 | -0.21(-0.54%) |
Jun 30, 2008 | 38.68 | 38.69 | 38.68 | 38.69 | 2,850 | +0.12(+0.30%) |
Jun 27, 2008 | 38.51 | 38.67 | 38.51 | 38.57 | 11,492 | -0.03(-0.07%) |
Jun 26, 2008 | 38.93 | 38.93 | 38.56 | 38.60 | 19,905 | -0.40(-1.03%) |
Jun 25, 2008 | 39.43 | 39.66 | 39.00 | 39.00 | 1,450 | -0.51(-1.29%) |
Jun 24, 2008 | 39.65 | 39.65 | 39.42 | 39.51 | 900 | -0.33(-0.83%) |
Jun 23, 2008 | 39.80 | 40.07 | 39.80 | 39.84 | 3,196 | +0.61(+1.55%) |
Jun 20, 2008 | 39.47 | 39.48 | 39.19 | 39.23 | 10,556 | -0.65(-1.63%) |
Jun 19, 2008 | 40.09 | 40.09 | 39.88 | 39.88 | 5,423 | +0.10(+0.25%) |
Jun 18, 2008 | 40.12 | 40.12 | 39.78 | 39.78 | 7,485 | -0.16(-0.40%) |
Jun 17, 2008 | 39.96 | 40.06 | 39.92 | 39.94 | 5,427 | -0.19(-0.47%) |
Jun 16, 2008 | 39.97 | 40.20 | 39.84 | 40.13 | 11,493 | -0.63(-1.55%) |
Jun 13, 2008 | 40.98 | 40.98 | 40.62 | 40.76 | 47,698 | +0.41(+1.02%) |
Jun 12, 2008 | 40.39 | 40.50 | 40.34 | 40.35 | 18,640 | +0.63(+1.59%) |
Jun 11, 2008 | 39.97 | 39.97 | 39.63 | 39.72 | 4,030 | -0.52(-1.29%) |
Jun 10, 2008 | 40.21 | 40.28 | 39.87 | 40.24 | 13,316 | +0.90(+2.29%) |
Jun 09, 2008 | 38.98 | 39.34 | 38.86 | 39.34 | 4,897 | +0.64(+1.65%) |
Jun 06, 2008 | 39.18 | 39.18 | 38.70 | 38.70 | 3,650 | -0.87(-2.20%) |
Jun 05, 2008 | 40.08 | 40.10 | 39.52 | 39.57 | 7,226 | -0.87(-2.15%) |
Jun 04, 2008 | 40.39 | 40.45 | 40.26 | 40.44 | 30,270 | +0.14(+0.35%) |
Jun 03, 2008 | 40.33 | 40.43 | 40.26 | 40.30 | 10,423 | +0.41(+1.03%) |
Jun 02, 2008 | 40.05 | 40.06 | 39.79 | 39.89 | 8,629 | +0.08(+0.20%) |
May 30, 2008 | 40.04 | 40.05 | 39.80 | 39.81 | 18,327 | -0.23(-0.57%) |
May 29, 2008 | 39.84 | 40.10 | 39.80 | 40.04 | 9,158 | +0.70(+1.78%) |
May 28, 2008 | 39.34 | 39.49 | 39.24 | 39.34 | 4,355 | +0.30(+0.77%) |
May 27, 2008 | 39.03 | 39.04 | 38.94 | 39.04 | 7,677 | +0.34(+0.88%) |
May 26, 2008 | 38.81 | 38.81 | 38.68 | 38.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.81 | 38.81 | 38.68 | 38.70 | 3,427 | -0.30(-0.77%) |
May 22, 2008 | 38.74 | 39.07 | 38.74 | 39.00 | 7,529 | +0.33(+0.85%) |
May 21, 2008 | 38.93 | 38.93 | 38.67 | 38.67 | 11,713 | -0.61(-1.55%) |
May 20, 2008 | 39.45 | 39.45 | 39.20 | 39.28 | 36,138 | -0.82(-2.04%) |
May 19, 2008 | 39.75 | 40.11 | 39.75 | 40.10 | 2,885 | +0.41(+1.03%) |
May 16, 2008 | 40.25 | 40.25 | 39.69 | 39.69 | 30,552 | -0.59(-1.46%) |
May 15, 2008 | 40.04 | 40.48 | 40.04 | 40.28 | 7,410 | +0.01(+0.02%) |
May 14, 2008 | 40.30 | 40.40 | 40.25 | 40.27 | 6,300 | -0.01(-0.02%) |
May 13, 2008 | 40.51 | 40.51 | 40.08 | 40.28 | 7,444 | +0.30(+0.75%) |
May 12, 2008 | 40.38 | 40.38 | 36.86 | 39.98 | 22,185 | -0.24(-0.60%) |
May 09, 2008 | 40.47 | 40.52 | 40.22 | 40.22 | 6,045 | -0.46(-1.13%) |
May 08, 2008 | 40.56 | 40.68 | 40.52 | 40.68 | 7,426 | +0.00(+0.00%) |
May 07, 2008 | 40.65 | 40.81 | 40.65 | 40.68 | 900 | +40.68(+1355900.00%) |
May 05, 2008 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) |
May 02, 2008 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+0.00%) |