Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.65 | 40.79 | 40.51 | 40.78 | 811,867 | +0.16(+0.40%) |
May 28, 2009 | 40.34 | 40.63 | 40.16 | 40.62 | 756,556 | +0.52(+1.31%) |
May 27, 2009 | 40.28 | 40.66 | 40.07 | 40.09 | 933,013 | +0.00(+0.00%) |
May 26, 2009 | 40.05 | 40.35 | 39.69 | 40.09 | 710,188 | -0.28(-0.69%) |
May 22, 2009 | 39.92 | 40.39 | 39.45 | 40.37 | 647,525 | +0.86(+2.18%) |
May 21, 2009 | 39.80 | 39.99 | 39.28 | 39.51 | 732,990 | -0.55(-1.37%) |
May 20, 2009 | 39.76 | 40.15 | 39.64 | 40.06 | 1,281,504 | +0.33(+0.82%) |
May 19, 2009 | 39.19 | 39.73 | 39.03 | 39.73 | 1,223,411 | +0.65(+1.67%) |
May 18, 2009 | 39.02 | 39.65 | 38.59 | 39.08 | 812,729 | +0.69(+1.79%) |
May 15, 2009 | 39.09 | 39.15 | 38.23 | 38.39 | 889,638 | -0.76(-1.93%) |
May 14, 2009 | 39.02 | 39.28 | 38.65 | 39.15 | 562,416 | +0.22(+0.57%) |
May 13, 2009 | 39.50 | 39.51 | 38.68 | 38.93 | 954,402 | -0.82(-2.06%) |
May 12, 2009 | 39.73 | 39.79 | 39.21 | 39.74 | 863,225 | -0.12(-0.29%) |
May 11, 2009 | 40.54 | 41.03 | 39.56 | 39.86 | 2,097,966 | +0.92(+2.36%) |
May 08, 2009 | 39.32 | 40.02 | 38.94 | 38.94 | 1,965,639 | +0.54(+1.40%) |
May 07, 2009 | 39.30 | 39.59 | 38.30 | 38.40 | 1,404,875 | -0.63(-1.61%) |
May 06, 2009 | 38.87 | 39.32 | 38.68 | 39.03 | 1,116,553 | +0.23(+0.60%) |
May 05, 2009 | 38.21 | 38.86 | 38.21 | 38.80 | 917,727 | +0.47(+1.22%) |
May 04, 2009 | 38.36 | 38.71 | 38.05 | 38.33 | 867,323 | -0.12(-0.31%) |
May 01, 2009 | 38.42 | 38.49 | 37.89 | 38.45 | 714,516 | -0.13(-0.33%) |
Apr 30, 2009 | 38.60 | 38.79 | 38.29 | 38.58 | 831,676 | +0.75(+1.97%) |
Apr 29, 2009 | 37.54 | 38.28 | 37.40 | 37.83 | 739,127 | +0.50(+1.34%) |
Apr 28, 2009 | 37.29 | 37.50 | 36.98 | 37.33 | 439,937 | +0.13(+0.34%) |
Apr 27, 2009 | 37.31 | 37.31 | 37.00 | 37.20 | 548,326 | -0.17(-0.46%) |
Apr 24, 2009 | 37.27 | 37.44 | 37.01 | 37.38 | 393,974 | +0.31(+0.85%) |
Apr 23, 2009 | 37.13 | 37.36 | 36.73 | 37.06 | 529,015 | -0.05(-0.13%) |
Apr 22, 2009 | 36.64 | 37.43 | 36.46 | 37.11 | 823,542 | +0.00(+0.00%) |
Apr 21, 2009 | 36.11 | 37.17 | 35.56 | 37.11 | 768,199 | +0.75(+2.05%) |
Apr 20, 2009 | 37.89 | 37.89 | 36.00 | 36.37 | 1,201,975 | -1.78(-4.67%) |
Apr 17, 2009 | 37.29 | 38.32 | 37.29 | 38.15 | 747,993 | +0.75(+2.02%) |
Apr 16, 2009 | 36.51 | 37.43 | 36.31 | 37.39 | 963,277 | +0.98(+2.70%) |
Apr 15, 2009 | 35.98 | 36.41 | 35.65 | 36.41 | 635,114 | +0.87(+2.46%) |
Apr 14, 2009 | 35.79 | 35.93 | 35.54 | 35.54 | 620,902 | -0.28(-0.78%) |
Apr 13, 2009 | 35.56 | 36.31 | 35.25 | 35.82 | 532,964 | +0.37(+1.05%) |
Apr 09, 2009 | 35.50 | 35.71 | 35.13 | 35.44 | 1,427,508 | +0.61(+1.74%) |
Apr 08, 2009 | 34.86 | 34.98 | 34.37 | 34.84 | 481,353 | +0.00(+0.00%) |
Apr 07, 2009 | 34.90 | 35.11 | 34.52 | 34.84 | 798,523 | -0.08(-0.23%) |
Apr 06, 2009 | 34.92 | 35.14 | 34.72 | 34.92 | 568,779 | -0.21(-0.60%) |
Apr 03, 2009 | 34.57 | 35.25 | 34.26 | 35.13 | 1,543,972 | +0.57(+1.65%) |
Apr 02, 2009 | 33.88 | 34.63 | 33.79 | 34.56 | 905,299 | +0.92(+2.74%) |
Apr 01, 2009 | 33.79 | 33.79 | 33.28 | 33.64 | 450,732 | -0.66(-1.94%) |
Mar 31, 2009 | 34.00 | 34.71 | 33.79 | 34.30 | 538,070 | +0.61(+1.80%) |
Mar 30, 2009 | 34.61 | 34.62 | 33.60 | 33.70 | 629,247 | -0.82(-2.36%) |
Mar 26, 2009 | 34.66 | 34.91 | 34.51 | 34.51 | 1,069,354 | +0.14(+0.41%) |
Mar 25, 2009 | 34.36 | 34.56 | 34.26 | 34.37 | 504,468 | +0.23(+0.68%) |
Mar 24, 2009 | 34.47 | 34.65 | 33.97 | 34.14 | 434,326 | -0.42(-1.22%) |
Mar 23, 2009 | 34.23 | 34.57 | 34.23 | 34.56 | 790,669 | +0.48(+1.41%) |
Mar 20, 2009 | 33.69 | 34.08 | 33.34 | 34.08 | 522,242 | +0.57(+1.70%) |
Mar 19, 2009 | 33.73 | 33.95 | 33.34 | 33.51 | 441,827 | -0.10(-0.31%) |
Mar 18, 2009 | 33.15 | 33.79 | 32.75 | 33.62 | 939,277 | +0.33(+0.98%) |
Mar 17, 2009 | 33.04 | 33.46 | 32.76 | 33.29 | 689,234 | +0.24(+0.74%) |
Mar 16, 2009 | 32.99 | 33.39 | 32.86 | 33.04 | 693,453 | +0.27(+0.82%) |
Mar 13, 2009 | 32.26 | 32.87 | 32.26 | 32.78 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 31.90 | 32.61 | 31.72 | 32.50 | 696,328 | +0.65(+2.06%) |
Mar 11, 2009 | 31.68 | 32.04 | 31.24 | 31.84 | 572,052 | +0.62(+1.97%) |
Mar 10, 2009 | 30.57 | 31.24 | 30.21 | 31.23 | 1,082,674 | +1.11(+3.67%) |
Mar 09, 2009 | 30.57 | 30.64 | 29.77 | 30.12 | 471,415 | -0.51(-1.67%) |
Mar 06, 2009 | 30.40 | 31.05 | 30.29 | 30.63 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.60 | 31.81 | 30.31 | 30.53 | 484,125 | -0.91(-2.90%) |
Mar 04, 2009 | 31.70 | 32.31 | 31.24 | 31.44 | 549,851 | -0.27(-0.84%) |
Mar 02, 2009 | 32.58 | 32.58 | 31.42 | 31.70 | 689,452 | -1.28(-3.89%) |
Feb 27, 2009 | 33.24 | 33.30 | 32.93 | 32.99 | 0 | -0.24(-0.74%) |
Feb 26, 2009 | 33.86 | 34.08 | 33.21 | 33.23 | 410,326 | -0.44(-1.31%) |
Feb 25, 2009 | 34.50 | 34.50 | 33.55 | 33.67 | 806,965 | -0.93(-2.69%) |
Feb 24, 2009 | 33.50 | 34.64 | 33.24 | 34.61 | 722,314 | +1.36(+4.10%) |
Feb 23, 2009 | 34.79 | 34.79 | 33.17 | 33.24 | 565,383 | -1.57(-4.51%) |
Feb 20, 2009 | 34.51 | 34.89 | 33.98 | 34.81 | 586,004 | +0.18(+0.53%) |
Feb 19, 2009 | 34.58 | 35.30 | 34.57 | 34.63 | 459,426 | +0.21(+0.62%) |
Feb 18, 2009 | 35.47 | 35.82 | 33.69 | 34.41 | 1,075,295 | -0.66(-1.87%) |
Feb 17, 2009 | 36.04 | 36.07 | 34.80 | 35.07 | 1,116,407 | -1.21(-3.34%) |
Feb 13, 2009 | 36.30 | 36.33 | 35.97 | 36.28 | 368,538 | +0.06(+0.16%) |
Feb 12, 2009 | 36.47 | 36.47 | 35.77 | 36.23 | 351,199 | -0.17(-0.48%) |
Feb 11, 2009 | 36.60 | 36.60 | 36.18 | 36.40 | 322,556 | +0.12(+0.32%) |
Feb 10, 2009 | 36.63 | 36.90 | 36.17 | 36.28 | 560,343 | -0.31(-0.85%) |
Feb 09, 2009 | 36.58 | 36.69 | 36.27 | 36.60 | 417,815 | -0.08(-0.23%) |
Feb 06, 2009 | 36.32 | 36.68 | 35.96 | 36.68 | 525,304 | +0.64(+1.78%) |
Feb 05, 2009 | 36.32 | 36.41 | 35.91 | 36.04 | 388,581 | -0.15(-0.42%) |
Feb 04, 2009 | 36.32 | 36.53 | 35.89 | 36.19 | 316,739 | -0.16(-0.45%) |
Feb 03, 2009 | 36.16 | 36.37 | 35.89 | 36.35 | 421,673 | +0.33(+0.91%) |
Feb 02, 2009 | 36.46 | 36.46 | 35.86 | 36.03 | 410,309 | -1.12(-3.01%) |
Jan 30, 2009 | 37.26 | 37.43 | 36.85 | 37.15 | 0 | -0.14(-0.38%) |
Jan 29, 2009 | 37.81 | 37.86 | 37.15 | 37.29 | 471,352 | -0.71(-1.87%) |
Jan 28, 2009 | 37.16 | 38.22 | 37.12 | 38.00 | 1,302,350 | +0.97(+2.61%) |
Jan 27, 2009 | 36.96 | 37.16 | 36.74 | 37.03 | 812,402 | -0.05(-0.13%) |
Jan 26, 2009 | 36.41 | 37.10 | 36.34 | 37.08 | 642,539 | +0.51(+1.40%) |
Jan 23, 2009 | 36.41 | 36.61 | 36.18 | 36.56 | 898,092 | -0.28(-0.76%) |
Jan 22, 2009 | 36.51 | 37.16 | 36.16 | 36.84 | 711,851 | +0.31(+0.85%) |
Jan 21, 2009 | 36.51 | 36.61 | 36.12 | 36.53 | 1,225,786 | +0.53(+1.47%) |
Jan 20, 2009 | 37.34 | 37.38 | 36.00 | 36.00 | 726,017 | -1.62(-4.30%) |
Jan 16, 2009 | 37.06 | 37.76 | 36.19 | 37.62 | 849,627 | +1.05(+2.87%) |
Jan 15, 2009 | 36.77 | 36.81 | 35.65 | 36.58 | 394,887 | +0.10(+0.29%) |
Jan 14, 2009 | 37.50 | 37.60 | 35.86 | 36.47 | 772,018 | -1.84(-4.81%) |
Jan 13, 2009 | 38.16 | 38.33 | 37.75 | 38.31 | 683,231 | +0.26(+0.67%) |
Jan 12, 2009 | 38.60 | 39.07 | 37.64 | 38.05 | 1,077,816 | -0.09(-0.24%) |
Jan 09, 2009 | 37.55 | 38.39 | 37.55 | 38.15 | 386,921 | +0.57(+1.52%) |
Jan 08, 2009 | 37.96 | 38.73 | 36.99 | 37.58 | 746,072 | -0.49(-1.29%) |
Jan 07, 2009 | 38.74 | 38.89 | 37.69 | 38.07 | 654,642 | -1.17(-2.97%) |
Jan 06, 2009 | 39.00 | 39.60 | 38.47 | 39.23 | 879,238 | +0.78(+2.03%) |
Jan 05, 2009 | 36.89 | 39.50 | 36.77 | 38.45 | 2,052,070 | +1.29(+3.48%) |
Jan 02, 2009 | 36.52 | 38.47 | 36.52 | 37.16 | 0 | -0.58(-1.54%) |
Jan 01, 2009 | 36.06 | 37.74 | 36.06 | 37.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.06 | 37.74 | 36.06 | 37.74 | 628,252 | +1.67(+4.62%) |
Dec 30, 2008 | 35.46 | 37.04 | 35.30 | 36.07 | 673,768 | +0.28(+0.78%) |
Dec 29, 2008 | 35.65 | 36.54 | 35.11 | 35.79 | 510,845 | -1.33(-3.58%) |
Dec 26, 2008 | 36.46 | 37.72 | 35.65 | 37.12 | 388,176 | +0.47(+1.27%) |
Dec 24, 2008 | 34.27 | 36.66 | 34.19 | 36.66 | 564,163 | +2.53(+7.41%) |
Dec 23, 2008 | 34.05 | 34.42 | 33.91 | 34.13 | 718,794 | +0.21(+0.62%) |
Dec 22, 2008 | 33.71 | 34.56 | 33.67 | 33.92 | 662,150 | +0.24(+0.73%) |
Dec 19, 2008 | 33.88 | 34.05 | 33.22 | 33.67 | 851,493 | -0.12(-0.34%) |
Dec 18, 2008 | 32.65 | 34.35 | 32.65 | 33.79 | 1,863,344 | +1.29(+3.98%) |
Dec 17, 2008 | 32.39 | 32.83 | 32.22 | 32.50 | 530,434 | -0.23(-0.71%) |
Dec 16, 2008 | 31.51 | 33.32 | 31.46 | 32.73 | 537,191 | +1.11(+3.50%) |
Dec 15, 2008 | 31.55 | 31.81 | 31.48 | 31.62 | 171,983 | +0.16(+0.52%) |
Dec 12, 2008 | 31.67 | 31.77 | 31.46 | 31.46 | 149,855 | -0.40(-1.24%) |
Dec 11, 2008 | 32.25 | 32.26 | 31.69 | 31.86 | 174,609 | -0.39(-1.21%) |
Dec 10, 2008 | 32.42 | 32.45 | 32.05 | 32.25 | 216,406 | -0.14(-0.42%) |
Dec 09, 2008 | 32.32 | 32.62 | 32.00 | 32.38 | 207,522 | -0.30(-0.93%) |
Dec 08, 2008 | 31.76 | 32.78 | 31.69 | 32.68 | 438,246 | +0.51(+1.59%) |
Dec 05, 2008 | 31.97 | 32.17 | 31.72 | 32.17 | 209,244 | +0.02(+0.07%) |
Dec 04, 2008 | 32.24 | 32.24 | 31.76 | 32.15 | 193,646 | -0.30(-0.93%) |
Dec 03, 2008 | 32.12 | 32.47 | 32.04 | 32.45 | 144,360 | +0.00(+0.00%) |
Dec 02, 2008 | 32.14 | 33.09 | 32.14 | 32.45 | 174,326 | +0.06(+0.18%) |
Dec 01, 2008 | 32.81 | 32.88 | 32.12 | 32.39 | 145,636 | -0.69(-2.08%) |
Nov 28, 2008 | 32.99 | 33.60 | 32.54 | 33.08 | 138,842 | -0.51(-1.53%) |
Nov 26, 2008 | 32.69 | 33.62 | 32.63 | 33.59 | 212,572 | +0.90(+2.74%) |
Nov 25, 2008 | 32.71 | 32.85 | 32.16 | 32.69 | 198,196 | +0.33(+1.01%) |
Nov 24, 2008 | 32.73 | 33.02 | 31.98 | 32.37 | 184,129 | +0.68(+2.14%) |
Nov 21, 2008 | 32.95 | 33.07 | 30.88 | 31.69 | 240,476 | -0.35(-1.09%) |
Nov 20, 2008 | 33.29 | 33.29 | 32.04 | 32.04 | 250,499 | -1.18(-3.54%) |
Nov 19, 2008 | 34.37 | 34.37 | 33.03 | 33.22 | 145,471 | -1.15(-3.36%) |
Nov 18, 2008 | 35.25 | 35.25 | 34.20 | 34.37 | 207,952 | -1.08(-3.06%) |
Nov 17, 2008 | 35.78 | 35.78 | 35.11 | 35.46 | 108,060 | -0.43(-1.20%) |
Nov 14, 2008 | 36.34 | 36.37 | 35.89 | 35.89 | 137,023 | -0.41(-1.12%) |
Nov 13, 2008 | 36.63 | 36.63 | 35.93 | 36.30 | 189,849 | -0.14(-0.38%) |
Nov 12, 2008 | 37.06 | 37.10 | 36.13 | 36.44 | 171,838 | -0.66(-1.79%) |
Nov 11, 2008 | 37.05 | 37.58 | 36.70 | 37.10 | 202,495 | +0.22(+0.60%) |
Nov 10, 2008 | 37.01 | 37.29 | 36.33 | 36.88 | 140,916 | -0.23(-0.63%) |
Nov 07, 2008 | 37.51 | 37.51 | 36.94 | 37.11 | 127,476 | -0.12(-0.31%) |
Nov 06, 2008 | 36.98 | 37.23 | 36.90 | 37.23 | 157,591 | +0.20(+0.53%) |
Nov 05, 2008 | 37.15 | 37.15 | 36.70 | 37.03 | 268,297 | +0.15(+0.41%) |
Nov 04, 2008 | 37.58 | 37.58 | 36.69 | 36.88 | 383,015 | -0.06(-0.16%) |
Nov 03, 2008 | 36.91 | 37.11 | 34.44 | 36.94 | 211,747 | +0.41(+1.12%) |
Oct 31, 2008 | 36.74 | 36.87 | 36.44 | 36.53 | 173,803 | -0.29(-0.79%) |
Oct 30, 2008 | 36.63 | 36.99 | 36.42 | 36.82 | 160,841 | +0.15(+0.41%) |
Oct 29, 2008 | 36.31 | 37.04 | 35.83 | 36.67 | 316,297 | +0.05(+0.13%) |
Oct 28, 2008 | 36.59 | 37.04 | 36.18 | 36.62 | 143,163 | -0.06(-0.16%) |
Oct 27, 2008 | 35.95 | 36.99 | 35.89 | 36.68 | 170,196 | +0.79(+2.21%) |
Oct 24, 2008 | 35.39 | 37.17 | 35.25 | 35.89 | 175,887 | -1.22(-3.30%) |
Oct 23, 2008 | 36.76 | 37.29 | 36.45 | 37.11 | 286,920 | +0.33(+0.90%) |
Oct 22, 2008 | 37.62 | 37.62 | 36.78 | 36.78 | 165,004 | -0.76(-2.02%) |
Oct 21, 2008 | 37.97 | 37.97 | 37.30 | 37.54 | 317,183 | -0.20(-0.52%) |
Oct 20, 2008 | 39.17 | 39.17 | 37.31 | 37.73 | 176,256 | +0.16(+0.42%) |
Oct 17, 2008 | 37.37 | 38.52 | 36.97 | 37.58 | 238,866 | -0.51(-1.35%) |
Oct 16, 2008 | 39.16 | 39.32 | 37.60 | 38.09 | 197,517 | -2.42(-5.97%) |
Oct 15, 2008 | 41.55 | 41.55 | 38.63 | 40.51 | 533,010 | -0.81(-1.96%) |
Oct 14, 2008 | 40.02 | 42.27 | 38.74 | 41.32 | 358,412 | +4.03(+10.81%) |
Oct 13, 2008 | 35.27 | 39.72 | 35.25 | 37.29 | 306,480 | +3.78(+11.27%) |
Oct 10, 2008 | 37.88 | 43.00 | 32.62 | 33.51 | 448,570 | -5.69(-14.51%) |
Oct 09, 2008 | 39.25 | 40.78 | 38.25 | 39.20 | 367,258 | +0.30(+0.76%) |
Oct 08, 2008 | 40.39 | 41.05 | 38.52 | 38.90 | 248,217 | -1.88(-4.61%) |
Oct 07, 2008 | 44.57 | 45.14 | 40.78 | 40.78 | 113,499 | -2.18(-5.07%) |
Oct 06, 2008 | 44.25 | 44.25 | 42.00 | 42.96 | 169,663 | -0.85(-1.94%) |
Oct 03, 2008 | 45.09 | 45.09 | 43.24 | 43.81 | 107,492 | -1.01(-2.26%) |
Oct 02, 2008 | 46.35 | 46.35 | 44.39 | 44.82 | 115,816 | -0.66(-1.46%) |
Oct 01, 2008 | 45.66 | 45.90 | 43.99 | 45.49 | 506,672 | -0.07(-0.15%) |
Sep 30, 2008 | 44.75 | 45.70 | 43.67 | 45.56 | 119,243 | +1.01(+2.28%) |
Sep 29, 2008 | 45.97 | 46.25 | 43.65 | 44.54 | 119,405 | -2.00(-4.31%) |
Sep 26, 2008 | 45.91 | 46.93 | 44.94 | 46.55 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.47 | 47.54 | 45.36 | 46.77 | 131,442 | -1.00(-2.10%) |
Sep 24, 2008 | 47.89 | 48.30 | 47.17 | 47.77 | 261,277 | -0.19(-0.39%) |
Sep 23, 2008 | 47.89 | 48.40 | 47.21 | 47.96 | 131,042 | +0.02(+0.05%) |
Sep 22, 2008 | 47.77 | 48.12 | 46.26 | 47.94 | 72,778 | +0.20(+0.41%) |
Sep 19, 2008 | 46.91 | 48.01 | 46.91 | 47.74 | 0 | +1.56(+3.38%) |
Sep 18, 2008 | 45.76 | 46.84 | 45.45 | 46.18 | 146,469 | +1.25(+2.78%) |
Sep 17, 2008 | 46.16 | 46.35 | 43.11 | 44.93 | 212,670 | -0.98(-2.13%) |
Sep 16, 2008 | 47.26 | 47.52 | 45.01 | 45.91 | 129,517 | -1.59(-3.35%) |
Sep 15, 2008 | 47.78 | 48.72 | 46.61 | 47.50 | 253,728 | -1.38(-2.82%) |
Sep 12, 2008 | 48.88 | 49.10 | 48.63 | 48.88 | 140,940 | -0.27(-0.55%) |
Sep 11, 2008 | 49.09 | 49.29 | 48.88 | 49.15 | 87,246 | -0.24(-0.50%) |
Sep 10, 2008 | 49.52 | 49.58 | 49.23 | 49.39 | 91,998 | -0.13(-0.26%) |
Sep 09, 2008 | 49.32 | 49.68 | 49.17 | 49.52 | 96,710 | -0.12(-0.23%) |
Sep 08, 2008 | 49.66 | 49.82 | 49.17 | 49.64 | 85,250 | +0.69(+1.40%) |
Sep 05, 2008 | 49.39 | 49.40 | 48.95 | 48.95 | 0 | -0.51(-1.04%) |
Sep 04, 2008 | 49.47 | 49.67 | 49.42 | 49.46 | 32,556 | -0.08(-0.16%) |
Sep 03, 2008 | 49.56 | 49.66 | 49.46 | 49.54 | 124,122 | -0.09(-0.19%) |
Sep 02, 2008 | 49.61 | 49.64 | 49.41 | 49.64 | 76,526 | -0.08(-0.16%) |
Aug 29, 2008 | 49.71 | 49.80 | 49.44 | 49.72 | 130,099 | +0.20(+0.40%) |
Aug 28, 2008 | 49.62 | 49.64 | 49.45 | 49.52 | 101,253 | +0.02(+0.04%) |
Aug 27, 2008 | 49.54 | 49.58 | 49.42 | 49.50 | 194,966 | -0.02(-0.05%) |
Aug 26, 2008 | 49.57 | 49.72 | 49.43 | 49.52 | 701,860 | -0.10(-0.21%) |
Aug 25, 2008 | 49.49 | 49.65 | 49.37 | 49.62 | 78,013 | +0.10(+0.21%) |
Aug 22, 2008 | 49.47 | 49.52 | 49.24 | 49.52 | 47,173 | -0.12(-0.23%) |
Aug 21, 2008 | 49.24 | 49.75 | 49.24 | 49.64 | 62,690 | +0.05(+0.09%) |
Aug 20, 2008 | 49.58 | 49.67 | 49.23 | 49.59 | 62,026 | -0.13(-0.26%) |
Aug 19, 2008 | 49.62 | 49.74 | 49.54 | 49.72 | 41,945 | -0.05(-0.09%) |
Aug 18, 2008 | 49.78 | 49.86 | 49.47 | 49.76 | 24,178 | +0.08(+0.16%) |
Aug 15, 2008 | 49.74 | 49.74 | 49.35 | 49.68 | 0 | +0.04(+0.07%) |
Aug 14, 2008 | 49.49 | 49.65 | 49.35 | 49.65 | 51,073 | +0.16(+0.33%) |
Aug 13, 2008 | 49.29 | 49.52 | 49.21 | 49.49 | 37,012 | +0.00(+0.00%) |
Aug 12, 2008 | 49.25 | 49.62 | 49.22 | 49.49 | 47,407 | +0.16(+0.33%) |
Aug 11, 2008 | 49.24 | 49.38 | 49.23 | 49.32 | 40,278 | -0.22(-0.45%) |
Aug 08, 2008 | 49.46 | 49.58 | 49.26 | 49.54 | 52,805 | +0.10(+0.21%) |
Aug 07, 2008 | 49.51 | 49.52 | 49.23 | 49.44 | 42,865 | -0.12(-0.24%) |
Aug 06, 2008 | 49.67 | 49.67 | 49.46 | 49.56 | 52,412 | -0.19(-0.39%) |
Aug 05, 2008 | 49.65 | 49.92 | 49.44 | 49.75 | 160,828 | +0.42(+0.86%) |
Aug 04, 2008 | 49.67 | 49.75 | 49.26 | 49.33 | 49,040 | -0.57(-1.15%) |
Aug 01, 2008 | 49.79 | 49.90 | 49.69 | 49.90 | 41,357 | -0.34(-0.67%) |
Jul 31, 2008 | 50.22 | 50.29 | 50.10 | 50.24 | 35,686 | -0.13(-0.25%) |
Jul 30, 2008 | 50.39 | 50.44 | 50.28 | 50.37 | 64,382 | -0.01(-0.02%) |
Jul 29, 2008 | 50.38 | 50.49 | 50.10 | 50.38 | 30,863 | -0.05(-0.09%) |
Jul 28, 2008 | 50.53 | 50.56 | 50.28 | 50.43 | 567,829 | +0.04(+0.07%) |
Jul 25, 2008 | 50.38 | 50.49 | 50.21 | 50.39 | 35,242 | -0.20(-0.39%) |
Jul 24, 2008 | 50.62 | 50.78 | 50.50 | 50.59 | 71,097 | -0.03(-0.06%) |
Jul 23, 2008 | 50.50 | 50.72 | 50.03 | 50.62 | 77,656 | +0.11(+0.22%) |
Jul 22, 2008 | 50.10 | 50.63 | 50.10 | 50.51 | 65,918 | +0.22(+0.44%) |
Jul 21, 2008 | 50.29 | 50.72 | 50.10 | 50.29 | 66,830 | +0.30(+0.61%) |
Jul 18, 2008 | 50.16 | 50.30 | 49.99 | 49.99 | 47,834 | +0.00(+0.01%) |
Jul 17, 2008 | 49.93 | 50.51 | 49.90 | 49.98 | 100,437 | +0.33(+0.67%) |
Jul 16, 2008 | 49.87 | 49.90 | 49.43 | 49.65 | 23,146 | -0.45(-0.91%) |
Jul 15, 2008 | 50.10 | 50.14 | 49.74 | 50.10 | 113,621 | -0.31(-0.62%) |
Jul 14, 2008 | 50.45 | 50.80 | 50.11 | 50.42 | 143,184 | -0.20(-0.39%) |
Jul 11, 2008 | 50.29 | 50.62 | 49.74 | 50.62 | 143,721 | +0.08(+0.16%) |
Jul 10, 2008 | 50.45 | 50.55 | 50.18 | 50.53 | 68,371 | +0.37(+0.74%) |
Jul 09, 2008 | 50.39 | 50.39 | 50.06 | 50.16 | 18,195 | -0.24(-0.49%) |
Jul 08, 2008 | 50.10 | 50.51 | 50.10 | 50.41 | 58,210 | +0.33(+0.65%) |
Jul 07, 2008 | 50.44 | 50.52 | 49.99 | 50.08 | 38,320 | -0.47(-0.92%) |
Jul 04, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.19(+0.38%) |
Jul 02, 2008 | 50.66 | 51.14 | 50.27 | 50.35 | 43,750 | -0.39(-0.77%) |
Jul 01, 2008 | 50.73 | 50.80 | 50.39 | 50.74 | 706,937 | -0.46(-0.90%) |
Jun 30, 2008 | 51.27 | 51.27 | 50.84 | 51.20 | 36,096 | +0.05(+0.10%) |
Jun 27, 2008 | 51.26 | 51.26 | 50.89 | 51.15 | 25,464 | +0.17(+0.34%) |
Jun 26, 2008 | 50.99 | 51.35 | 50.98 | 50.98 | 54,153 | -0.17(-0.34%) |
Jun 25, 2008 | 51.09 | 51.37 | 50.78 | 51.15 | 36,586 | +0.03(+0.05%) |
Jun 24, 2008 | 52.17 | 52.17 | 50.74 | 51.12 | 230,228 | -0.87(-1.67%) |
Jun 23, 2008 | 52.03 | 52.08 | 51.86 | 51.99 | 44,209 | -0.16(-0.31%) |
Jun 20, 2008 | 52.28 | 52.28 | 51.91 | 52.15 | 80,428 | -0.13(-0.25%) |
Jun 19, 2008 | 52.43 | 52.43 | 52.26 | 52.28 | 27,443 | -0.17(-0.33%) |
Jun 18, 2008 | 52.53 | 52.85 | 52.46 | 52.46 | 31,521 | -0.35(-0.66%) |
Jun 17, 2008 | 52.84 | 52.84 | 52.61 | 52.81 | 28,645 | +0.06(+0.11%) |
Jun 16, 2008 | 52.75 | 52.75 | 52.43 | 52.75 | 34,940 | +0.12(+0.22%) |
Jun 13, 2008 | 52.83 | 52.97 | 52.61 | 52.63 | 26,250 | -0.20(-0.37%) |
Jun 12, 2008 | 52.86 | 52.86 | 52.61 | 52.83 | 19,081 | +0.07(+0.13%) |
Jun 11, 2008 | 52.72 | 52.89 | 52.67 | 52.76 | 27,842 | -0.01(-0.02%) |
Jun 10, 2008 | 52.84 | 52.84 | 52.67 | 52.77 | 26,413 | -0.08(-0.15%) |
Jun 09, 2008 | 52.86 | 52.92 | 52.77 | 52.85 | 22,528 | -0.05(-0.09%) |
Jun 06, 2008 | 52.81 | 52.91 | 52.67 | 52.90 | 21,134 | -0.01(-0.02%) |
Jun 05, 2008 | 52.39 | 53.02 | 52.36 | 52.91 | 47,906 | +0.30(+0.58%) |
Jun 04, 2008 | 52.58 | 52.68 | 52.43 | 52.61 | 57,609 | -0.12(-0.22%) |
Jun 03, 2008 | 52.78 | 52.86 | 52.62 | 52.72 | 120,252 | -0.23(-0.44%) |