Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.79 | 34.03 | 33.24 | 33.55 | 424,944 | +0.05(+0.15%) |
Apr 29, 2009 | 33.25 | 33.77 | 33.25 | 33.50 | 240,141 | +0.30(+0.90%) |
Apr 28, 2009 | 32.98 | 33.54 | 32.91 | 33.20 | 396,311 | +0.10(+0.30%) |
Apr 27, 2009 | 32.42 | 33.39 | 32.32 | 33.10 | 167,642 | +0.32(+0.99%) |
Apr 24, 2009 | 32.91 | 33.11 | 32.57 | 32.78 | 365,213 | -0.08(-0.25%) |
Apr 23, 2009 | 33.07 | 33.07 | 32.59 | 32.86 | 299,879 | +0.06(+0.19%) |
Apr 22, 2009 | 33.03 | 33.23 | 32.67 | 32.80 | 446,767 | -0.35(-1.07%) |
Apr 21, 2009 | 33.11 | 33.36 | 32.99 | 33.15 | 359,451 | +0.11(+0.34%) |
Apr 20, 2009 | 33.21 | 33.39 | 32.99 | 33.04 | 148,876 | -0.45(-1.35%) |
Apr 17, 2009 | 33.64 | 33.66 | 33.29 | 33.49 | 233,512 | +0.07(+0.22%) |
Apr 16, 2009 | 33.26 | 33.63 | 33.15 | 33.42 | 241,066 | +0.14(+0.43%) |
Apr 15, 2009 | 32.83 | 33.31 | 32.82 | 33.27 | 271,679 | +0.41(+1.25%) |
Apr 14, 2009 | 32.96 | 33.12 | 32.76 | 32.86 | 300,628 | -0.47(-1.40%) |
Apr 13, 2009 | 33.70 | 33.74 | 33.08 | 33.33 | 187,083 | -0.41(-1.21%) |
Apr 09, 2009 | 34.39 | 34.62 | 33.40 | 33.74 | 167,854 | +0.08(+0.24%) |
Apr 08, 2009 | 33.34 | 33.73 | 33.14 | 33.66 | 335,741 | +0.43(+1.29%) |
Apr 07, 2009 | 33.04 | 33.63 | 32.86 | 33.23 | 189,779 | -0.19(-0.56%) |
Apr 06, 2009 | 33.67 | 33.92 | 33.30 | 33.42 | 118,797 | -0.35(-1.03%) |
Apr 03, 2009 | 33.63 | 33.88 | 33.47 | 33.76 | 116,471 | +0.19(+0.57%) |
Apr 02, 2009 | 33.80 | 33.99 | 33.11 | 33.57 | 118,742 | +0.45(+1.37%) |
Apr 01, 2009 | 32.80 | 33.35 | 32.17 | 33.12 | 216,098 | +0.10(+0.30%) |
Mar 31, 2009 | 32.76 | 33.60 | 32.73 | 33.02 | 156,409 | +0.37(+1.12%) |
Mar 30, 2009 | 32.86 | 32.93 | 32.27 | 32.65 | 195,950 | -1.04(-3.10%) |
Mar 26, 2009 | 33.41 | 33.75 | 32.92 | 33.70 | 145,707 | +0.48(+1.46%) |
Mar 25, 2009 | 33.45 | 33.83 | 32.68 | 33.21 | 122,600 | -0.43(-1.27%) |
Mar 24, 2009 | 34.11 | 34.25 | 33.60 | 33.64 | 130,604 | -0.75(-2.19%) |
Mar 23, 2009 | 33.53 | 34.40 | 33.50 | 34.39 | 189,894 | +1.37(+4.14%) |
Mar 20, 2009 | 33.42 | 33.80 | 32.98 | 33.03 | 225,497 | -0.27(-0.80%) |
Mar 19, 2009 | 33.08 | 33.42 | 32.74 | 33.29 | 170,124 | +0.47(+1.44%) |
Mar 18, 2009 | 31.84 | 33.01 | 31.44 | 32.82 | 233,668 | +0.92(+2.88%) |
Mar 17, 2009 | 31.44 | 31.94 | 31.08 | 31.90 | 143,594 | +0.56(+1.78%) |
Mar 16, 2009 | 30.80 | 31.88 | 30.80 | 31.34 | 163,984 | +0.75(+2.46%) |
Mar 13, 2009 | 30.40 | 30.73 | 30.28 | 30.59 | 0 | +0.45(+1.48%) |
Mar 12, 2009 | 29.61 | 30.29 | 29.42 | 30.14 | 161,648 | +0.45(+1.53%) |
Mar 11, 2009 | 29.99 | 30.11 | 29.65 | 29.69 | 156,968 | -0.14(-0.48%) |
Mar 10, 2009 | 29.53 | 30.19 | 29.46 | 29.83 | 227,820 | +0.61(+2.10%) |
Mar 09, 2009 | 29.54 | 29.90 | 28.97 | 29.22 | 298,338 | -0.67(-2.24%) |
Mar 06, 2009 | 29.99 | 30.70 | 29.17 | 29.89 | 0 | +0.21(+0.71%) |
Mar 05, 2009 | 30.29 | 30.40 | 29.39 | 29.68 | 174,307 | -1.20(-3.90%) |
Mar 04, 2009 | 30.51 | 31.26 | 30.38 | 30.88 | 136,239 | -0.54(-1.72%) |
Mar 02, 2009 | 32.16 | 32.57 | 31.36 | 31.42 | 237,675 | -1.21(-3.69%) |
Feb 27, 2009 | 32.77 | 33.27 | 32.16 | 32.63 | 0 | -0.51(-1.54%) |
Feb 26, 2009 | 33.93 | 34.06 | 33.07 | 33.14 | 273,695 | -0.55(-1.64%) |
Feb 25, 2009 | 33.85 | 34.08 | 33.49 | 33.69 | 344,923 | -0.28(-0.84%) |
Feb 24, 2009 | 33.13 | 34.14 | 33.13 | 33.98 | 309,014 | +0.99(+2.99%) |
Feb 23, 2009 | 33.98 | 34.16 | 32.85 | 32.99 | 312,643 | -0.85(-2.51%) |
Feb 20, 2009 | 34.38 | 34.50 | 33.22 | 33.84 | 1,005,390 | -0.84(-2.44%) |
Feb 19, 2009 | 34.81 | 35.11 | 34.57 | 34.68 | 874,948 | +0.12(+0.34%) |
Feb 18, 2009 | 35.27 | 35.28 | 34.40 | 34.57 | 1,037,494 | -0.52(-1.47%) |
Feb 17, 2009 | 36.56 | 36.56 | 35.08 | 35.08 | 960,293 | -1.70(-4.63%) |
Feb 13, 2009 | 37.03 | 37.24 | 36.70 | 36.78 | 846,725 | -0.12(-0.34%) |
Feb 12, 2009 | 36.83 | 36.94 | 36.07 | 36.91 | 1,313,509 | -0.30(-0.80%) |
Feb 11, 2009 | 37.48 | 37.60 | 36.95 | 37.21 | 815,442 | -0.29(-0.78%) |
Feb 10, 2009 | 38.28 | 38.67 | 37.26 | 37.50 | 1,011,125 | -1.07(-2.79%) |
Feb 09, 2009 | 38.83 | 38.93 | 38.20 | 38.57 | 478,962 | -0.34(-0.86%) |
Feb 06, 2009 | 38.49 | 39.21 | 38.24 | 38.91 | 983,635 | +0.38(+0.98%) |
Feb 05, 2009 | 38.18 | 38.75 | 37.90 | 38.53 | 1,156,318 | +0.24(+0.63%) |
Feb 04, 2009 | 38.17 | 38.64 | 37.90 | 38.29 | 700,056 | +0.29(+0.77%) |
Feb 03, 2009 | 37.83 | 38.19 | 37.50 | 37.99 | 359,074 | +0.25(+0.67%) |
Feb 02, 2009 | 37.12 | 37.91 | 36.93 | 37.74 | 613,150 | +0.29(+0.78%) |
Jan 30, 2009 | 38.42 | 38.63 | 37.31 | 37.45 | 0 | -0.87(-2.27%) |
Jan 29, 2009 | 38.39 | 39.03 | 38.09 | 38.32 | 570,750 | -0.24(-0.63%) |
Jan 28, 2009 | 38.67 | 38.77 | 38.24 | 38.56 | 463,245 | +0.24(+0.62%) |
Jan 27, 2009 | 38.28 | 38.57 | 37.86 | 38.32 | 249,257 | +0.21(+0.54%) |
Jan 26, 2009 | 37.32 | 38.39 | 37.26 | 38.12 | 319,645 | +0.87(+2.33%) |
Jan 23, 2009 | 36.57 | 37.33 | 36.39 | 37.25 | 218,505 | +0.09(+0.25%) |
Jan 22, 2009 | 36.86 | 37.47 | 36.73 | 37.16 | 223,171 | -0.01(-0.03%) |
Jan 21, 2009 | 37.12 | 37.34 | 36.32 | 37.17 | 215,483 | +0.40(+1.08%) |
Jan 20, 2009 | 37.42 | 37.63 | 36.66 | 36.77 | 298,077 | -0.72(-1.92%) |
Jan 16, 2009 | 37.17 | 37.76 | 36.98 | 37.49 | 332,033 | +0.80(+2.17%) |
Jan 15, 2009 | 36.54 | 36.78 | 35.95 | 36.70 | 274,921 | +0.19(+0.51%) |
Jan 14, 2009 | 36.65 | 36.73 | 35.83 | 36.51 | 186,216 | -0.58(-1.56%) |
Jan 13, 2009 | 37.64 | 37.64 | 36.81 | 37.09 | 226,281 | -0.59(-1.57%) |
Jan 12, 2009 | 37.67 | 37.99 | 37.55 | 37.68 | 155,560 | +0.01(+0.02%) |
Jan 09, 2009 | 38.14 | 38.17 | 37.50 | 37.67 | 229,615 | -0.39(-1.03%) |
Jan 08, 2009 | 37.87 | 38.13 | 37.70 | 38.06 | 612,493 | +0.14(+0.36%) |
Jan 07, 2009 | 38.24 | 38.35 | 37.78 | 37.93 | 480,035 | -0.65(-1.69%) |
Jan 06, 2009 | 39.09 | 39.53 | 38.45 | 38.58 | 925,204 | -0.41(-1.05%) |
Jan 05, 2009 | 38.64 | 39.00 | 38.47 | 38.99 | 755,769 | +0.32(+0.82%) |
Jan 02, 2009 | 37.92 | 38.86 | 37.76 | 38.67 | 0 | +0.75(+1.98%) |
Jan 01, 2009 | 37.22 | 37.98 | 37.20 | 37.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.22 | 37.98 | 37.20 | 37.92 | 391,301 | +0.78(+2.09%) |
Dec 30, 2008 | 36.69 | 37.14 | 36.66 | 37.14 | 433,875 | +0.61(+1.68%) |
Dec 29, 2008 | 36.47 | 36.56 | 36.03 | 36.53 | 226,439 | -0.02(-0.05%) |
Dec 26, 2008 | 36.48 | 36.76 | 36.42 | 36.55 | 149,349 | +0.31(+0.86%) |
Dec 24, 2008 | 36.13 | 36.40 | 36.08 | 36.24 | 76,959 | +0.14(+0.40%) |
Dec 23, 2008 | 36.81 | 36.81 | 35.93 | 36.09 | 422,982 | -0.53(-1.46%) |
Dec 22, 2008 | 36.77 | 36.99 | 36.09 | 36.63 | 444,067 | -0.57(-1.52%) |
Dec 19, 2008 | 37.54 | 37.99 | 37.09 | 37.19 | 454,970 | +0.04(+0.12%) |
Dec 18, 2008 | 37.15 | 37.82 | 36.90 | 37.15 | 840,466 | +0.08(+0.22%) |
Dec 17, 2008 | 37.84 | 37.87 | 37.01 | 37.07 | 375,625 | -0.93(-2.45%) |
Dec 16, 2008 | 37.04 | 38.03 | 37.04 | 38.00 | 428,166 | +1.27(+3.47%) |
Dec 15, 2008 | 37.51 | 37.58 | 36.34 | 36.73 | 603,246 | -0.58(-1.56%) |
Dec 12, 2008 | 36.33 | 37.48 | 36.17 | 37.31 | 649,915 | +0.20(+0.55%) |
Dec 11, 2008 | 37.25 | 38.07 | 36.81 | 37.11 | 361,164 | -0.33(-0.88%) |
Dec 10, 2008 | 36.98 | 37.65 | 36.98 | 37.44 | 588,553 | +0.61(+1.65%) |
Dec 09, 2008 | 37.34 | 37.58 | 36.62 | 36.83 | 685,125 | -0.64(-1.71%) |
Dec 08, 2008 | 37.51 | 38.04 | 36.82 | 37.47 | 376,656 | +0.45(+1.21%) |
Dec 05, 2008 | 35.90 | 37.16 | 34.91 | 37.02 | 532,164 | +0.76(+2.11%) |
Dec 04, 2008 | 37.48 | 37.87 | 35.58 | 36.26 | 376,066 | -1.58(-4.19%) |
Dec 03, 2008 | 36.86 | 37.92 | 36.50 | 37.84 | 505,880 | +0.75(+2.01%) |
Dec 02, 2008 | 36.56 | 37.14 | 36.03 | 37.09 | 412,312 | +0.81(+2.23%) |
Dec 01, 2008 | 38.26 | 38.38 | 36.28 | 36.29 | 419,789 | -2.62(-6.74%) |
Nov 28, 2008 | 38.08 | 38.92 | 37.99 | 38.91 | 85,485 | +0.80(+2.09%) |
Nov 26, 2008 | 37.35 | 38.31 | 37.08 | 38.11 | 213,184 | +0.26(+0.69%) |
Nov 25, 2008 | 37.90 | 38.51 | 37.03 | 37.85 | 787,776 | +0.40(+1.08%) |
Nov 24, 2008 | 37.11 | 38.32 | 36.56 | 37.45 | 923,313 | +0.66(+1.79%) |
Nov 21, 2008 | 34.44 | 36.96 | 33.93 | 36.79 | 658,092 | +2.82(+8.30%) |
Nov 20, 2008 | 35.72 | 36.37 | 33.70 | 33.97 | 406,433 | -2.02(-5.63%) |
Nov 19, 2008 | 37.30 | 37.92 | 35.95 | 35.99 | 230,445 | -1.12(-3.01%) |
Nov 18, 2008 | 36.85 | 37.65 | 35.99 | 37.11 | 294,045 | +0.10(+0.27%) |
Nov 17, 2008 | 36.76 | 38.16 | 36.42 | 37.01 | 256,511 | -0.02(-0.05%) |
Nov 14, 2008 | 37.57 | 38.73 | 36.51 | 37.03 | 86,881 | -1.20(-3.14%) |
Nov 13, 2008 | 35.80 | 38.23 | 35.06 | 38.23 | 952,400 | +2.50(+6.99%) |
Nov 12, 2008 | 36.10 | 36.26 | 35.50 | 35.73 | 483,949 | -0.86(-2.34%) |
Nov 11, 2008 | 36.14 | 37.26 | 35.68 | 36.59 | 446,801 | +0.01(+0.03%) |
Nov 10, 2008 | 38.09 | 38.15 | 36.10 | 36.58 | 725,756 | -0.89(-2.39%) |
Nov 07, 2008 | 36.00 | 37.48 | 36.00 | 37.47 | 905,106 | +1.63(+4.54%) |
Nov 06, 2008 | 37.16 | 37.34 | 35.39 | 35.85 | 865,631 | -1.42(-3.81%) |
Nov 05, 2008 | 38.07 | 38.44 | 37.09 | 37.27 | 1,397,464 | -1.30(-3.37%) |
Nov 04, 2008 | 38.26 | 39.09 | 37.83 | 38.57 | 667,457 | +0.60(+1.59%) |
Nov 03, 2008 | 37.74 | 38.11 | 37.22 | 37.96 | 1,330,005 | +0.09(+0.25%) |
Oct 31, 2008 | 38.36 | 38.58 | 37.35 | 37.87 | 359,150 | -0.52(-1.34%) |
Oct 30, 2008 | 37.73 | 38.41 | 36.91 | 38.39 | 464,486 | +1.81(+4.94%) |
Oct 29, 2008 | 37.38 | 38.01 | 36.58 | 36.58 | 284,943 | -0.81(-2.16%) |
Oct 28, 2008 | 34.70 | 37.51 | 33.81 | 37.39 | 268,556 | +3.43(+10.10%) |
Oct 27, 2008 | 34.37 | 35.54 | 33.96 | 33.96 | 330,995 | -1.25(-3.56%) |
Oct 24, 2008 | 33.49 | 36.00 | 33.49 | 35.21 | 277,037 | -1.17(-3.21%) |
Oct 23, 2008 | 34.98 | 37.02 | 34.03 | 36.38 | 1,009,582 | +1.39(+3.98%) |
Oct 22, 2008 | 36.63 | 36.63 | 33.86 | 34.99 | 304,968 | -2.16(-5.80%) |
Oct 21, 2008 | 38.22 | 38.22 | 36.90 | 37.14 | 270,249 | -1.29(-3.35%) |
Oct 20, 2008 | 35.79 | 38.43 | 35.57 | 38.43 | 980,191 | +2.86(+8.03%) |
Oct 17, 2008 | 34.35 | 37.31 | 34.12 | 35.57 | 940,278 | +0.30(+0.86%) |
Oct 16, 2008 | 34.22 | 35.27 | 32.52 | 35.27 | 393,688 | +1.39(+4.11%) |
Oct 15, 2008 | 36.36 | 36.36 | 33.88 | 33.88 | 123,899 | -3.01(-8.15%) |
Oct 14, 2008 | 39.10 | 39.10 | 35.32 | 36.88 | 443,127 | -0.35(-0.95%) |
Oct 13, 2008 | 33.23 | 37.24 | 33.23 | 37.24 | 99,068 | +4.12(+12.43%) |
Oct 10, 2008 | 33.48 | 34.01 | 29.88 | 33.12 | 390,208 | -1.62(-4.66%) |
Oct 09, 2008 | 36.39 | 37.15 | 34.36 | 34.74 | 318,545 | -1.94(-5.30%) |
Oct 08, 2008 | 35.98 | 37.94 | 35.83 | 36.68 | 442,467 | -0.91(-2.41%) |
Oct 07, 2008 | 38.83 | 39.88 | 37.47 | 37.59 | 707,367 | -1.63(-4.16%) |
Oct 06, 2008 | 40.48 | 40.86 | 37.77 | 39.22 | 355,741 | -2.10(-5.08%) |
Oct 03, 2008 | 42.14 | 42.67 | 41.11 | 41.32 | 152,196 | -0.36(-0.86%) |
Oct 02, 2008 | 42.76 | 42.76 | 41.46 | 41.68 | 140,609 | -1.08(-2.53%) |
Oct 01, 2008 | 42.50 | 42.92 | 42.04 | 42.77 | 326,104 | +0.11(+0.26%) |
Sep 30, 2008 | 43.70 | 43.70 | 41.85 | 42.65 | 102,905 | +0.50(+1.18%) |
Sep 29, 2008 | 44.49 | 44.49 | 41.89 | 42.16 | 550,396 | -2.33(-5.24%) |
Sep 26, 2008 | 44.57 | 44.67 | 43.90 | 44.49 | 0 | -0.31(-0.69%) |
Sep 25, 2008 | 43.19 | 45.06 | 43.19 | 44.80 | 47,835 | +1.04(+2.37%) |
Sep 24, 2008 | 43.51 | 43.90 | 43.19 | 43.76 | 638,636 | -0.49(-1.11%) |
Sep 23, 2008 | 44.85 | 45.11 | 44.16 | 44.25 | 511,687 | -0.45(-1.00%) |
Sep 22, 2008 | 43.48 | 45.87 | 43.32 | 44.70 | 316,286 | -1.07(-2.33%) |
Sep 19, 2008 | 42.99 | 48.45 | 41.46 | 45.77 | 0 | +1.61(+3.64%) |
Sep 18, 2008 | 42.76 | 44.59 | 42.76 | 44.16 | 714,294 | +1.34(+3.13%) |
Sep 17, 2008 | 44.43 | 44.59 | 42.82 | 42.82 | 347,610 | -2.23(-4.95%) |
Sep 16, 2008 | 43.97 | 45.34 | 43.03 | 45.05 | 373,161 | -0.40(-0.87%) |
Sep 15, 2008 | 46.25 | 46.60 | 45.40 | 45.45 | 442,791 | -1.55(-3.29%) |
Sep 12, 2008 | 46.14 | 47.21 | 46.03 | 46.99 | 119,765 | +0.68(+1.46%) |
Sep 11, 2008 | 45.87 | 46.35 | 45.06 | 46.32 | 158,046 | +0.55(+1.21%) |
Sep 10, 2008 | 45.55 | 46.00 | 45.44 | 45.77 | 132,575 | +0.28(+0.61%) |
Sep 09, 2008 | 46.88 | 46.88 | 45.45 | 45.49 | 155,408 | -1.37(-2.93%) |
Sep 08, 2008 | 46.88 | 46.88 | 46.26 | 46.86 | 185,003 | +0.99(+2.15%) |
Sep 05, 2008 | 46.63 | 46.63 | 45.47 | 45.87 | 0 | -0.82(-1.76%) |
Sep 04, 2008 | 47.01 | 47.33 | 46.42 | 46.69 | 48,239 | -0.59(-1.25%) |
Sep 03, 2008 | 47.83 | 47.83 | 47.01 | 47.28 | 127,549 | -0.59(-1.23%) |
Sep 02, 2008 | 49.17 | 49.17 | 47.81 | 47.87 | 236,748 | -0.71(-1.47%) |
Aug 29, 2008 | 49.27 | 49.41 | 48.57 | 48.59 | 110,836 | -0.78(-1.57%) |
Aug 28, 2008 | 49.28 | 49.36 | 49.00 | 49.36 | 140,040 | +0.30(+0.61%) |
Aug 27, 2008 | 48.57 | 49.21 | 48.57 | 49.06 | 36,662 | +0.42(+0.87%) |
Aug 26, 2008 | 48.13 | 48.76 | 48.13 | 48.64 | 145,806 | +0.43(+0.90%) |
Aug 25, 2008 | 48.54 | 48.56 | 47.98 | 48.21 | 223,337 | -0.52(-1.06%) |
Aug 22, 2008 | 48.88 | 48.89 | 48.63 | 48.72 | 45,386 | +0.15(+0.31%) |
Aug 21, 2008 | 47.95 | 48.75 | 47.95 | 48.57 | 426,923 | +0.38(+0.78%) |
Aug 20, 2008 | 47.99 | 48.20 | 47.73 | 48.20 | 389,960 | +0.31(+0.65%) |
Aug 19, 2008 | 47.78 | 47.98 | 47.75 | 47.88 | 151,927 | -0.01(-0.03%) |
Aug 18, 2008 | 48.15 | 48.16 | 47.75 | 47.90 | 97,515 | +0.12(+0.25%) |
Aug 15, 2008 | 47.69 | 47.83 | 47.55 | 47.78 | 0 | +0.27(+0.56%) |
Aug 14, 2008 | 47.87 | 47.87 | 47.27 | 47.51 | 419,235 | -0.49(-1.02%) |
Aug 13, 2008 | 47.55 | 48.18 | 47.47 | 48.00 | 453,382 | +0.47(+0.99%) |
Aug 12, 2008 | 48.80 | 48.80 | 47.34 | 47.53 | 489,312 | -0.94(-1.94%) |
Aug 11, 2008 | 48.01 | 48.59 | 47.60 | 48.47 | 567,458 | +0.55(+1.15%) |
Aug 08, 2008 | 47.42 | 47.95 | 47.06 | 47.91 | 466,244 | +0.63(+1.34%) |
Aug 07, 2008 | 47.45 | 48.03 | 46.95 | 47.28 | 293,096 | -0.24(-0.51%) |
Aug 06, 2008 | 47.30 | 48.07 | 47.30 | 47.52 | 167,964 | +0.10(+0.21%) |
Aug 05, 2008 | 47.14 | 47.65 | 46.59 | 47.42 | 368,362 | +0.54(+1.15%) |
Aug 04, 2008 | 47.50 | 47.83 | 46.88 | 46.88 | 260,726 | -0.64(-1.35%) |
Aug 01, 2008 | 48.90 | 48.96 | 47.52 | 47.52 | 474,882 | -1.32(-2.71%) |
Jul 31, 2008 | 49.06 | 49.13 | 48.36 | 48.85 | 575,031 | -0.21(-0.43%) |
Jul 30, 2008 | 48.72 | 49.14 | 48.54 | 49.06 | 688,295 | +0.76(+1.58%) |
Jul 29, 2008 | 48.29 | 48.39 | 48.00 | 48.29 | 204,558 | +0.11(+0.23%) |
Jul 28, 2008 | 48.02 | 48.63 | 47.61 | 48.18 | 296,205 | +0.04(+0.09%) |
Jul 25, 2008 | 48.32 | 48.74 | 48.14 | 48.14 | 883,125 | -0.35(-0.72%) |
Jul 24, 2008 | 49.29 | 49.29 | 47.95 | 48.49 | 613,464 | -0.44(-0.90%) |
Jul 23, 2008 | 49.96 | 49.96 | 48.70 | 48.93 | 814,147 | -1.05(-2.10%) |
Jul 22, 2008 | 49.82 | 50.49 | 49.80 | 49.97 | 747,922 | +0.04(+0.08%) |
Jul 21, 2008 | 49.19 | 50.09 | 49.13 | 49.93 | 735,269 | +0.63(+1.27%) |
Jul 18, 2008 | 49.21 | 49.98 | 48.80 | 49.31 | 626,742 | +0.23(+0.47%) |
Jul 17, 2008 | 49.80 | 49.80 | 48.62 | 49.08 | 1,215,260 | -0.71(-1.43%) |
Jul 16, 2008 | 50.60 | 50.84 | 49.59 | 49.79 | 781,134 | -0.89(-1.76%) |
Jul 15, 2008 | 50.47 | 51.04 | 50.31 | 50.68 | 912,368 | -0.39(-0.75%) |
Jul 14, 2008 | 51.51 | 51.97 | 50.94 | 51.07 | 528,046 | -0.61(-1.18%) |
Jul 11, 2008 | 51.61 | 52.13 | 51.20 | 51.68 | 393,962 | -0.26(-0.50%) |
Jul 10, 2008 | 51.57 | 52.10 | 51.57 | 51.94 | 523,691 | +0.12(+0.23%) |
Jul 09, 2008 | 51.27 | 52.07 | 51.27 | 51.82 | 191,419 | +0.53(+1.04%) |
Jul 08, 2008 | 51.03 | 51.58 | 50.62 | 51.29 | 1,083,942 | +0.18(+0.35%) |
Jul 07, 2008 | 51.68 | 52.01 | 50.65 | 51.11 | 911,900 | -0.47(-0.90%) |
Jul 04, 2008 | 52.34 | 52.51 | 51.55 | 51.57 | 778,192 | +0.00(+0.00%) |
Jul 03, 2008 | 52.34 | 52.51 | 51.55 | 51.57 | 778,192 | -0.51(-0.98%) |
Jul 02, 2008 | 52.47 | 52.92 | 52.08 | 52.08 | 62,899 | -0.39(-0.73%) |
Jul 01, 2008 | 51.75 | 52.62 | 51.68 | 52.47 | 175,780 | +0.34(+0.64%) |
Jun 30, 2008 | 51.21 | 52.37 | 50.97 | 52.13 | 231,517 | +1.04(+2.04%) |
Jun 27, 2008 | 51.70 | 51.93 | 50.73 | 51.09 | 136,273 | -0.49(-0.95%) |
Jun 26, 2008 | 52.49 | 52.49 | 51.54 | 51.58 | 54,334 | -1.24(-2.35%) |
Jun 25, 2008 | 52.63 | 52.99 | 52.55 | 52.82 | 226,531 | +0.26(+0.50%) |
Jun 24, 2008 | 53.16 | 53.16 | 52.54 | 52.56 | 37,747 | -0.61(-1.14%) |
Jun 23, 2008 | 52.77 | 53.67 | 52.77 | 53.17 | 21,011 | +0.37(+0.69%) |
Jun 20, 2008 | 53.36 | 53.49 | 52.69 | 52.80 | 6,872 | -0.68(-1.27%) |
Jun 19, 2008 | 53.30 | 53.62 | 53.19 | 53.48 | 45,112 | +0.21(+0.40%) |
Jun 18, 2008 | 53.30 | 53.69 | 53.13 | 53.27 | 38,906 | -0.27(-0.50%) |
Jun 17, 2008 | 53.49 | 53.67 | 53.38 | 53.54 | 22,901 | +0.22(+0.41%) |
Jun 16, 2008 | 53.20 | 53.38 | 52.71 | 53.32 | 17,144 | +0.00(+0.00%) |
Jun 13, 2008 | 52.93 | 53.41 | 52.93 | 53.32 | 43,034 | +0.57(+1.08%) |
Jun 12, 2008 | 52.89 | 52.89 | 52.56 | 52.75 | 22,278 | -0.11(-0.21%) |
Jun 11, 2008 | 53.12 | 53.14 | 52.74 | 52.86 | 39,976 | -0.50(-0.95%) |
Jun 10, 2008 | 53.04 | 53.40 | 52.64 | 53.36 | 124,277 | +0.09(+0.18%) |
Jun 09, 2008 | 52.77 | 53.33 | 52.77 | 53.27 | 17,162 | +0.72(+1.37%) |
Jun 06, 2008 | 53.25 | 53.66 | 52.53 | 52.55 | 59,032 | -1.18(-2.20%) |
Jun 05, 2008 | 53.25 | 53.74 | 53.06 | 53.73 | 23,901 | +0.88(+1.67%) |
Jun 04, 2008 | 52.97 | 53.22 | 52.48 | 52.85 | 8,849 | +0.27(+0.52%) |
Jun 03, 2008 | 53.05 | 53.14 | 52.37 | 52.57 | 26,744 | -0.29(-0.54%) |
Jun 02, 2008 | 53.19 | 53.19 | 52.62 | 52.86 | 34,540 | -0.36(-0.68%) |
May 30, 2008 | 53.59 | 53.59 | 53.01 | 53.22 | 24,151 | -0.07(-0.14%) |
May 29, 2008 | 52.87 | 53.52 | 52.87 | 53.29 | 9,497 | +0.30(+0.57%) |
May 28, 2008 | 53.11 | 53.19 | 52.67 | 52.99 | 16,790 | +0.06(+0.11%) |
May 27, 2008 | 52.64 | 53.05 | 52.64 | 52.93 | 89,948 | +0.29(+0.54%) |
May 26, 2008 | 53.71 | 53.71 | 52.56 | 52.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.71 | 53.71 | 52.56 | 52.65 | 52,843 | -0.88(-1.64%) |
May 22, 2008 | 53.29 | 53.77 | 53.20 | 53.52 | 107,188 | +0.27(+0.50%) |
May 21, 2008 | 53.57 | 53.96 | 53.26 | 53.26 | 78,005 | -0.06(-0.12%) |
May 20, 2008 | 52.86 | 53.63 | 52.86 | 53.32 | 29,979 | +0.18(+0.34%) |
May 19, 2008 | 52.70 | 53.33 | 52.70 | 53.14 | 27,826 | +0.45(+0.85%) |
May 16, 2008 | 52.44 | 52.72 | 52.22 | 52.69 | 40,744 | +0.37(+0.70%) |
May 15, 2008 | 52.39 | 52.39 | 52.03 | 52.32 | 63,854 | -0.12(-0.24%) |
May 14, 2008 | 52.41 | 52.57 | 52.14 | 52.45 | 38,577 | +0.36(+0.69%) |
May 13, 2008 | 52.09 | 52.13 | 51.81 | 52.09 | 83,238 | -0.04(-0.08%) |
May 12, 2008 | 51.88 | 52.13 | 51.64 | 52.13 | 17,944 | +0.49(+0.95%) |
May 09, 2008 | 51.08 | 51.88 | 51.06 | 51.64 | 18,213 | +0.05(+0.10%) |
May 08, 2008 | 51.65 | 51.71 | 51.13 | 51.59 | 143,940 | +0.19(+0.37%) |
May 07, 2008 | 52.18 | 52.18 | 51.40 | 51.40 | 29,244 | -0.72(-1.37%) |
May 06, 2008 | 51.77 | 52.15 | 51.44 | 52.11 | 15,545 | +0.02(+0.03%) |
May 05, 2008 | 52.52 | 52.52 | 51.86 | 52.10 | 54,162 | -0.39(-0.74%) |
May 02, 2008 | 52.75 | 52.94 | 52.36 | 52.48 | 22,289 | +0.38(+0.72%) |