Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.56 | 39.05 | 38.15 | 38.29 | 237,364 | -0.28(-0.73%) |
Jun 29, 2009 | 38.46 | 38.78 | 38.06 | 38.58 | 149,637 | +0.26(+0.69%) |
Jun 26, 2009 | 38.34 | 38.46 | 37.99 | 38.31 | 364,788 | -0.08(-0.20%) |
Jun 25, 2009 | 38.05 | 38.65 | 38.04 | 38.39 | 183,461 | +0.62(+1.63%) |
Jun 24, 2009 | 38.03 | 38.17 | 37.59 | 37.77 | 272,031 | +0.01(+0.02%) |
Jun 23, 2009 | 38.75 | 38.75 | 37.75 | 37.76 | 330,103 | -0.55(-1.43%) |
Jun 22, 2009 | 38.77 | 38.77 | 38.26 | 38.31 | 365,223 | -0.55(-1.41%) |
Jun 19, 2009 | 39.12 | 39.33 | 38.86 | 38.86 | 203,333 | +0.07(+0.18%) |
Jun 18, 2009 | 38.88 | 39.20 | 38.69 | 38.79 | 216,005 | -0.20(-0.50%) |
Jun 17, 2009 | 38.05 | 39.14 | 38.05 | 38.99 | 189,621 | +0.80(+2.10%) |
Jun 16, 2009 | 39.24 | 39.24 | 38.10 | 38.18 | 350,247 | -0.82(-2.11%) |
Jun 15, 2009 | 38.99 | 39.30 | 38.60 | 39.01 | 473,545 | -0.41(-1.03%) |
Jun 12, 2009 | 39.23 | 39.76 | 39.09 | 39.41 | 222,189 | -0.11(-0.28%) |
Jun 11, 2009 | 39.02 | 39.75 | 39.02 | 39.52 | 225,360 | +0.78(+2.01%) |
Jun 10, 2009 | 38.92 | 39.00 | 38.28 | 38.75 | 153,989 | +0.03(+0.09%) |
Jun 09, 2009 | 38.68 | 38.78 | 38.39 | 38.71 | 113,136 | -0.03(-0.07%) |
Jun 08, 2009 | 38.49 | 38.87 | 38.33 | 38.74 | 119,628 | -0.27(-0.70%) |
Jun 05, 2009 | 39.13 | 39.30 | 38.52 | 39.01 | 187,833 | +0.09(+0.24%) |
Jun 04, 2009 | 39.39 | 39.39 | 38.34 | 38.92 | 288,314 | -0.26(-0.68%) |
Jun 03, 2009 | 39.12 | 39.58 | 38.85 | 39.18 | 209,591 | -0.09(-0.22%) |
Jun 02, 2009 | 38.82 | 39.69 | 38.57 | 39.27 | 354,125 | +0.40(+1.03%) |
Jun 01, 2009 | 38.99 | 38.99 | 38.36 | 38.87 | 340,560 | +0.56(+1.45%) |
May 29, 2009 | 37.80 | 38.35 | 37.61 | 38.31 | 392,956 | +0.31(+0.81%) |
May 28, 2009 | 37.70 | 38.08 | 37.06 | 38.00 | 454,155 | +0.30(+0.79%) |
May 27, 2009 | 38.25 | 38.26 | 37.39 | 37.70 | 384,467 | -0.58(-1.52%) |
May 26, 2009 | 37.26 | 38.50 | 37.02 | 38.29 | 272,083 | +0.85(+2.26%) |
May 22, 2009 | 37.76 | 37.94 | 37.41 | 37.44 | 212,393 | -0.26(-0.70%) |
May 21, 2009 | 37.36 | 37.76 | 37.26 | 37.70 | 382,354 | -0.08(-0.20%) |
May 20, 2009 | 38.18 | 38.40 | 37.70 | 37.78 | 290,921 | -0.06(-0.16%) |
May 19, 2009 | 38.02 | 38.38 | 37.69 | 37.84 | 341,453 | -0.39(-1.03%) |
May 18, 2009 | 37.55 | 38.33 | 37.20 | 38.23 | 462,158 | +0.93(+2.50%) |
May 15, 2009 | 37.49 | 37.64 | 36.93 | 37.30 | 419,199 | -0.43(-1.13%) |
May 14, 2009 | 37.72 | 38.00 | 37.43 | 37.73 | 338,664 | +0.20(+0.52%) |
May 13, 2009 | 38.10 | 38.24 | 37.40 | 37.53 | 325,329 | -1.08(-2.81%) |
May 12, 2009 | 39.06 | 39.40 | 37.95 | 38.62 | 323,956 | -0.38(-0.96%) |
May 11, 2009 | 38.37 | 39.61 | 38.14 | 38.99 | 699,402 | +0.06(+0.15%) |
May 08, 2009 | 38.58 | 38.97 | 38.12 | 38.94 | 344,807 | +0.73(+1.92%) |
May 07, 2009 | 38.20 | 38.88 | 37.63 | 38.20 | 481,862 | +0.10(+0.27%) |
May 06, 2009 | 37.95 | 38.38 | 37.65 | 38.10 | 657,980 | +0.39(+1.04%) |
May 05, 2009 | 37.02 | 37.81 | 37.02 | 37.70 | 355,297 | +0.46(+1.24%) |
May 04, 2009 | 36.94 | 37.24 | 36.87 | 37.24 | 386,842 | +0.57(+1.56%) |
May 01, 2009 | 36.55 | 36.71 | 36.16 | 36.67 | 394,597 | -0.04(-0.12%) |
Apr 30, 2009 | 37.14 | 37.65 | 36.62 | 36.71 | 743,802 | -0.44(-1.20%) |
Apr 29, 2009 | 36.27 | 37.59 | 36.27 | 37.16 | 832,821 | +1.15(+3.20%) |
Apr 28, 2009 | 35.99 | 36.97 | 34.79 | 36.01 | 1,791,261 | +2.23(+6.60%) |
Apr 27, 2009 | 33.67 | 34.65 | 33.29 | 33.78 | 907,475 | -0.03(-0.08%) |
Apr 24, 2009 | 33.85 | 34.12 | 33.53 | 33.80 | 711,156 | +0.11(+0.33%) |
Apr 23, 2009 | 34.57 | 34.57 | 33.31 | 33.69 | 346,870 | -0.71(-2.06%) |
Apr 22, 2009 | 33.41 | 34.95 | 33.23 | 34.40 | 518,045 | +0.52(+1.54%) |
Apr 21, 2009 | 33.82 | 34.05 | 33.29 | 33.88 | 418,118 | -0.12(-0.35%) |
Apr 20, 2009 | 33.88 | 34.64 | 33.60 | 34.00 | 528,894 | -0.58(-1.68%) |
Apr 17, 2009 | 33.84 | 34.75 | 33.58 | 34.58 | 429,742 | +0.67(+1.96%) |
Apr 16, 2009 | 33.67 | 34.10 | 33.19 | 33.91 | 293,200 | +0.38(+1.12%) |
Apr 15, 2009 | 33.14 | 33.76 | 32.88 | 33.54 | 491,403 | +0.13(+0.38%) |
Apr 14, 2009 | 33.19 | 33.78 | 32.98 | 33.41 | 290,710 | -0.32(-0.96%) |
Apr 13, 2009 | 33.25 | 33.87 | 32.91 | 33.73 | 680,146 | +0.11(+0.33%) |
Apr 09, 2009 | 33.15 | 33.76 | 33.02 | 33.62 | 594,696 | +0.97(+2.96%) |
Apr 08, 2009 | 32.65 | 32.76 | 32.44 | 32.66 | 791,783 | +0.07(+0.21%) |
Apr 07, 2009 | 32.21 | 32.72 | 32.09 | 32.59 | 1,038,525 | -0.03(-0.08%) |
Apr 06, 2009 | 33.33 | 33.33 | 32.45 | 32.61 | 634,690 | -0.77(-2.30%) |
Apr 03, 2009 | 33.37 | 33.71 | 33.13 | 33.38 | 608,789 | -0.09(-0.26%) |
Apr 02, 2009 | 33.59 | 34.22 | 33.25 | 33.47 | 698,484 | +0.32(+0.95%) |
Apr 01, 2009 | 33.11 | 33.41 | 31.79 | 33.15 | 795,693 | -0.24(-0.72%) |
Mar 31, 2009 | 33.31 | 33.96 | 33.07 | 33.39 | 489,877 | +0.26(+0.80%) |
Mar 30, 2009 | 33.10 | 33.50 | 32.72 | 33.13 | 575,240 | -0.70(-2.07%) |
Mar 26, 2009 | 33.68 | 34.03 | 33.12 | 33.83 | 1,131,853 | +0.02(+0.05%) |
Mar 25, 2009 | 33.72 | 34.65 | 33.08 | 33.81 | 1,170,384 | +0.39(+1.18%) |
Mar 24, 2009 | 33.67 | 34.37 | 32.80 | 33.42 | 1,391,979 | +0.44(+1.35%) |
Mar 23, 2009 | 33.22 | 33.38 | 32.72 | 32.97 | 2,901,350 | -3.03(-8.42%) |
Mar 20, 2009 | 36.33 | 36.48 | 35.83 | 36.01 | 447,292 | +0.08(+0.23%) |
Mar 19, 2009 | 37.25 | 37.54 | 35.42 | 35.92 | 600,439 | -1.23(-3.32%) |
Mar 18, 2009 | 37.45 | 37.76 | 36.63 | 37.16 | 851,430 | -0.21(-0.57%) |
Mar 17, 2009 | 38.61 | 38.61 | 37.06 | 37.37 | 1,052,419 | -1.29(-3.34%) |
Mar 16, 2009 | 40.04 | 40.04 | 38.59 | 38.66 | 586,107 | -0.93(-2.35%) |
Mar 13, 2009 | 38.76 | 39.87 | 38.41 | 39.59 | 0 | +0.98(+2.54%) |
Mar 12, 2009 | 36.81 | 38.78 | 36.40 | 38.61 | 532,509 | +1.64(+4.44%) |
Mar 11, 2009 | 37.59 | 38.09 | 36.47 | 36.97 | 396,598 | -0.34(-0.92%) |
Mar 10, 2009 | 36.78 | 37.52 | 36.41 | 37.31 | 429,760 | +1.11(+3.07%) |
Mar 09, 2009 | 36.94 | 37.28 | 36.01 | 36.20 | 532,197 | -1.26(-3.35%) |
Mar 06, 2009 | 38.05 | 38.18 | 36.67 | 37.46 | 0 | -0.09(-0.25%) |
Mar 05, 2009 | 38.64 | 38.89 | 37.09 | 37.55 | 603,142 | -1.79(-4.54%) |
Mar 04, 2009 | 39.35 | 39.93 | 38.92 | 39.34 | 548,711 | -0.06(-0.15%) |
Mar 02, 2009 | 39.98 | 41.48 | 39.18 | 39.40 | 1,075,265 | -1.18(-2.91%) |
Feb 27, 2009 | 41.45 | 42.64 | 40.50 | 40.58 | 0 | -1.66(-3.92%) |
Feb 26, 2009 | 44.42 | 44.90 | 41.98 | 42.23 | 556,701 | -1.83(-4.15%) |
Feb 25, 2009 | 44.40 | 45.18 | 43.53 | 44.06 | 1,778,394 | +2.14(+5.12%) |
Feb 24, 2009 | 41.50 | 42.27 | 40.97 | 41.92 | 571,082 | +0.65(+1.57%) |
Feb 23, 2009 | 42.81 | 42.98 | 41.20 | 41.27 | 329,633 | -1.11(-2.62%) |
Feb 20, 2009 | 42.65 | 43.15 | 41.50 | 42.38 | 420,040 | -1.06(-2.44%) |
Feb 19, 2009 | 43.97 | 44.31 | 43.12 | 43.44 | 277,358 | -0.42(-0.95%) |
Feb 18, 2009 | 44.63 | 44.64 | 43.57 | 43.86 | 275,965 | -0.51(-1.16%) |
Feb 17, 2009 | 44.48 | 44.80 | 43.73 | 44.37 | 361,921 | -1.01(-2.22%) |
Feb 13, 2009 | 45.87 | 46.18 | 45.19 | 45.38 | 287,238 | -0.32(-0.71%) |
Feb 12, 2009 | 44.49 | 45.98 | 44.49 | 45.70 | 429,710 | +0.56(+1.23%) |
Feb 11, 2009 | 45.27 | 45.45 | 44.41 | 45.15 | 358,298 | +0.06(+0.13%) |
Feb 10, 2009 | 45.70 | 46.09 | 44.45 | 45.09 | 405,785 | -0.83(-1.80%) |
Feb 09, 2009 | 46.00 | 46.28 | 45.46 | 45.91 | 241,570 | -0.21(-0.46%) |
Feb 06, 2009 | 45.69 | 46.65 | 45.21 | 46.13 | 379,415 | +0.72(+1.58%) |
Feb 05, 2009 | 45.15 | 46.10 | 45.05 | 45.41 | 440,397 | -0.10(-0.23%) |
Feb 04, 2009 | 45.50 | 46.08 | 44.85 | 45.51 | 409,995 | +0.17(+0.38%) |
Feb 03, 2009 | 45.11 | 45.64 | 44.62 | 45.34 | 331,678 | +0.18(+0.40%) |
Feb 02, 2009 | 44.99 | 45.31 | 44.39 | 45.16 | 447,680 | -0.26(-0.58%) |
Jan 30, 2009 | 44.84 | 46.30 | 44.80 | 45.43 | 0 | +0.70(+1.57%) |
Jan 29, 2009 | 44.85 | 45.45 | 44.48 | 44.73 | 253,021 | -0.85(-1.87%) |
Jan 28, 2009 | 44.57 | 45.78 | 44.57 | 45.58 | 319,201 | +1.32(+2.99%) |
Jan 27, 2009 | 43.22 | 44.38 | 42.97 | 44.26 | 395,954 | +1.19(+2.76%) |
Jan 26, 2009 | 43.62 | 43.82 | 42.62 | 43.07 | 432,002 | -0.46(-1.06%) |
Jan 23, 2009 | 42.89 | 43.95 | 42.70 | 43.53 | 535,438 | -0.17(-0.39%) |
Jan 22, 2009 | 43.27 | 44.19 | 42.77 | 43.70 | 403,869 | -0.41(-0.93%) |
Jan 21, 2009 | 43.17 | 44.22 | 42.67 | 44.11 | 640,410 | +1.10(+2.56%) |
Jan 20, 2009 | 43.59 | 44.30 | 42.84 | 43.01 | 493,942 | -0.77(-1.76%) |
Jan 16, 2009 | 44.57 | 44.81 | 43.13 | 43.78 | 0 | -0.25(-0.56%) |
Jan 15, 2009 | 42.79 | 44.29 | 42.46 | 44.03 | 475,333 | +1.34(+3.14%) |
Jan 14, 2009 | 43.18 | 43.45 | 42.47 | 42.69 | 402,596 | -0.56(-1.28%) |
Jan 13, 2009 | 42.66 | 43.74 | 42.66 | 43.24 | 408,794 | +0.53(+1.24%) |
Jan 12, 2009 | 42.58 | 42.98 | 41.94 | 42.71 | 340,311 | -0.02(-0.04%) |
Jan 09, 2009 | 43.07 | 43.37 | 41.76 | 42.73 | 274,940 | -0.34(-0.79%) |
Jan 08, 2009 | 41.07 | 43.19 | 41.07 | 43.07 | 679,998 | +1.86(+4.52%) |
Jan 07, 2009 | 41.04 | 41.36 | 40.24 | 41.21 | 512,029 | -0.34(-0.82%) |
Jan 06, 2009 | 43.04 | 43.11 | 41.07 | 41.55 | 598,594 | -1.19(-2.78%) |
Jan 05, 2009 | 43.48 | 43.61 | 42.29 | 42.74 | 446,998 | -0.38(-0.89%) |
Jan 02, 2009 | 42.99 | 43.37 | 41.96 | 43.12 | 0 | +0.32(+0.76%) |
Jan 01, 2009 | 41.76 | 42.94 | 41.46 | 42.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.76 | 42.94 | 41.46 | 42.80 | 319,587 | +1.54(+3.73%) |
Dec 30, 2008 | 40.75 | 41.29 | 40.57 | 41.26 | 238,545 | +0.65(+1.60%) |
Dec 29, 2008 | 40.46 | 40.69 | 40.16 | 40.61 | 268,002 | -0.10(-0.25%) |
Dec 26, 2008 | 40.27 | 40.81 | 39.92 | 40.71 | 178,512 | +0.45(+1.12%) |
Dec 24, 2008 | 39.86 | 40.55 | 39.83 | 40.26 | 84,840 | +0.32(+0.81%) |
Dec 23, 2008 | 41.19 | 41.50 | 39.72 | 39.93 | 217,053 | -1.12(-2.73%) |
Dec 22, 2008 | 41.39 | 41.60 | 39.95 | 41.05 | 329,473 | -0.43(-1.03%) |
Dec 19, 2008 | 41.78 | 42.27 | 41.09 | 41.48 | 488,447 | -0.03(-0.08%) |
Dec 18, 2008 | 40.74 | 41.88 | 40.57 | 41.51 | 378,165 | +1.11(+2.75%) |
Dec 17, 2008 | 39.46 | 40.70 | 39.22 | 40.40 | 387,725 | +0.29(+0.72%) |
Dec 16, 2008 | 39.35 | 40.15 | 38.65 | 40.11 | 293,214 | +1.21(+3.12%) |
Dec 15, 2008 | 39.62 | 40.15 | 38.25 | 38.90 | 156,986 | -0.62(-1.58%) |
Dec 12, 2008 | 37.69 | 39.81 | 37.27 | 39.52 | 297,829 | +0.93(+2.41%) |
Dec 11, 2008 | 39.24 | 40.17 | 38.17 | 38.59 | 391,076 | -1.05(-2.65%) |
Dec 10, 2008 | 39.29 | 40.80 | 39.29 | 39.64 | 423,839 | +0.09(+0.22%) |
Dec 09, 2008 | 39.99 | 40.70 | 39.09 | 39.56 | 253,406 | -0.56(-1.38%) |
Dec 08, 2008 | 40.31 | 40.89 | 39.29 | 40.11 | 425,317 | +0.73(+1.84%) |
Dec 05, 2008 | 38.87 | 39.61 | 37.80 | 39.39 | 383,590 | +0.12(+0.30%) |
Dec 04, 2008 | 39.65 | 41.10 | 38.55 | 39.27 | 348,883 | -1.20(-2.96%) |
Dec 03, 2008 | 39.48 | 40.63 | 38.58 | 40.46 | 265,659 | +1.31(+3.34%) |
Dec 02, 2008 | 37.47 | 39.35 | 36.81 | 39.16 | 296,923 | +2.08(+5.60%) |
Dec 01, 2008 | 38.52 | 39.80 | 37.00 | 37.08 | 279,157 | -3.39(-8.38%) |
Nov 28, 2008 | 39.30 | 40.47 | 39.30 | 40.47 | 81,226 | +0.53(+1.33%) |
Nov 26, 2008 | 37.76 | 40.23 | 36.47 | 39.94 | 482,798 | +1.84(+4.82%) |
Nov 25, 2008 | 37.18 | 38.30 | 36.09 | 38.11 | 432,990 | +1.72(+4.72%) |
Nov 24, 2008 | 35.95 | 37.09 | 35.36 | 36.39 | 778,278 | +0.45(+1.26%) |
Nov 21, 2008 | 36.31 | 36.63 | 34.17 | 35.94 | 503,493 | +0.07(+0.19%) |
Nov 20, 2008 | 37.52 | 38.29 | 35.71 | 35.87 | 522,224 | -2.13(-5.60%) |
Nov 19, 2008 | 40.81 | 41.46 | 38.00 | 38.00 | 383,950 | -2.90(-7.08%) |
Nov 18, 2008 | 40.67 | 41.78 | 39.62 | 40.89 | 504,794 | +0.09(+0.23%) |
Nov 17, 2008 | 41.01 | 41.48 | 40.30 | 40.80 | 417,830 | -0.49(-1.18%) |
Nov 14, 2008 | 43.71 | 44.67 | 41.16 | 41.28 | 0 | -2.92(-6.61%) |
Nov 13, 2008 | 40.87 | 44.21 | 38.87 | 44.21 | 512,706 | +3.54(+8.70%) |
Nov 12, 2008 | 41.86 | 42.25 | 40.15 | 40.67 | 331,428 | -2.02(-4.72%) |
Nov 11, 2008 | 42.79 | 43.66 | 42.10 | 42.69 | 277,300 | -0.58(-1.34%) |
Nov 10, 2008 | 43.60 | 44.80 | 42.88 | 43.27 | 205,872 | +0.43(+1.00%) |
Nov 07, 2008 | 42.71 | 43.62 | 42.04 | 42.84 | 196,008 | +0.56(+1.31%) |
Nov 06, 2008 | 44.26 | 45.28 | 42.04 | 42.28 | 441,060 | -3.01(-6.64%) |
Nov 05, 2008 | 45.70 | 46.41 | 45.11 | 45.29 | 217,998 | -0.88(-1.91%) |
Nov 04, 2008 | 45.87 | 46.79 | 45.13 | 46.17 | 478,470 | +0.97(+2.14%) |
Nov 03, 2008 | 44.83 | 45.89 | 44.83 | 45.20 | 239,126 | -0.06(-0.13%) |
Oct 31, 2008 | 44.74 | 45.72 | 44.02 | 45.26 | 375,106 | +0.75(+1.69%) |
Oct 30, 2008 | 43.46 | 44.63 | 42.97 | 44.51 | 351,175 | +2.13(+5.02%) |
Oct 29, 2008 | 41.90 | 43.79 | 41.72 | 42.39 | 499,866 | +0.69(+1.66%) |
Oct 28, 2008 | 38.69 | 41.69 | 38.43 | 41.69 | 840,799 | +4.56(+12.28%) |
Oct 27, 2008 | 37.12 | 38.28 | 36.75 | 37.13 | 460,403 | -0.76(-2.01%) |
Oct 24, 2008 | 36.83 | 38.41 | 36.77 | 37.89 | 351,432 | -1.50(-3.82%) |
Oct 23, 2008 | 40.19 | 40.34 | 37.86 | 39.40 | 504,637 | -0.63(-1.58%) |
Oct 22, 2008 | 42.32 | 42.67 | 39.23 | 40.03 | 732,160 | -3.29(-7.59%) |
Oct 21, 2008 | 44.43 | 44.70 | 42.71 | 43.32 | 340,190 | -1.62(-3.61%) |
Oct 20, 2008 | 43.21 | 44.94 | 42.90 | 44.94 | 159,823 | +2.04(+4.76%) |
Oct 17, 2008 | 41.56 | 44.13 | 41.06 | 42.90 | 275,314 | +0.17(+0.40%) |
Oct 16, 2008 | 42.19 | 43.00 | 38.92 | 42.73 | 637,036 | +0.38(+0.91%) |
Oct 15, 2008 | 44.93 | 45.00 | 41.93 | 42.34 | 735,796 | -3.59(-7.81%) |
Oct 14, 2008 | 46.49 | 46.96 | 44.06 | 45.93 | 679,365 | +0.85(+1.89%) |
Oct 13, 2008 | 41.72 | 45.11 | 41.72 | 45.08 | 677,285 | +4.64(+11.47%) |
Oct 10, 2008 | 40.34 | 41.32 | 36.84 | 40.44 | 725,171 | -1.41(-3.37%) |
Oct 09, 2008 | 45.10 | 45.39 | 41.61 | 41.85 | 404,121 | -2.68(-6.02%) |
Oct 08, 2008 | 44.62 | 46.07 | 42.68 | 44.53 | 870,807 | -1.06(-2.32%) |
Oct 07, 2008 | 47.41 | 49.21 | 45.41 | 45.59 | 571,414 | -1.09(-2.34%) |
Oct 06, 2008 | 50.10 | 50.25 | 44.97 | 46.68 | 925,794 | -3.95(-7.81%) |
Oct 03, 2008 | 51.35 | 52.20 | 50.40 | 50.64 | 0 | -0.05(-0.10%) |
Oct 02, 2008 | 52.74 | 52.94 | 50.13 | 50.69 | 495,323 | -2.39(-4.51%) |
Oct 01, 2008 | 53.05 | 54.03 | 52.36 | 53.08 | 376,929 | -1.15(-2.13%) |
Sep 30, 2008 | 54.91 | 55.37 | 52.95 | 54.23 | 392,160 | +0.09(+0.16%) |
Sep 29, 2008 | 56.07 | 56.07 | 53.36 | 54.15 | 420,421 | -2.92(-5.12%) |
Sep 26, 2008 | 55.87 | 57.12 | 55.22 | 57.07 | 0 | +0.47(+0.83%) |
Sep 25, 2008 | 55.87 | 57.09 | 55.35 | 56.60 | 282,333 | +0.89(+1.59%) |
Sep 24, 2008 | 56.18 | 56.67 | 55.46 | 55.71 | 204,075 | -0.50(-0.90%) |
Sep 23, 2008 | 56.35 | 56.95 | 55.59 | 56.22 | 458,019 | -0.26(-0.45%) |
Sep 22, 2008 | 56.55 | 57.33 | 55.85 | 56.47 | 298,640 | -0.41(-0.72%) |
Sep 19, 2008 | 54.88 | 56.94 | 53.82 | 56.88 | 0 | +2.31(+4.24%) |
Sep 18, 2008 | 54.24 | 55.66 | 53.12 | 54.57 | 759,661 | +0.32(+0.60%) |
Sep 17, 2008 | 53.96 | 55.05 | 53.58 | 54.24 | 681,814 | -0.57(-1.04%) |
Sep 16, 2008 | 55.77 | 55.99 | 53.10 | 54.81 | 827,109 | -1.13(-2.02%) |
Sep 15, 2008 | 55.69 | 57.52 | 55.43 | 55.94 | 274,769 | -2.02(-3.49%) |
Sep 12, 2008 | 56.89 | 58.09 | 56.31 | 57.97 | 365,750 | +0.62(+1.09%) |
Sep 11, 2008 | 56.51 | 58.28 | 55.92 | 57.34 | 369,166 | +0.48(+0.84%) |
Sep 10, 2008 | 55.87 | 57.22 | 55.50 | 56.87 | 453,431 | +1.41(+2.54%) |
Sep 09, 2008 | 56.37 | 57.09 | 55.09 | 55.46 | 249,099 | -0.78(-1.38%) |
Sep 08, 2008 | 56.28 | 56.66 | 54.78 | 56.23 | 228,935 | +1.28(+2.33%) |
Sep 05, 2008 | 55.05 | 55.17 | 53.81 | 54.95 | 0 | -0.50(-0.91%) |
Sep 04, 2008 | 54.24 | 55.73 | 54.24 | 55.46 | 437,966 | +0.49(+0.89%) |
Sep 03, 2008 | 54.86 | 55.44 | 54.05 | 54.97 | 185,657 | +0.02(+0.03%) |
Sep 02, 2008 | 55.96 | 56.75 | 54.43 | 54.95 | 121,827 | -0.21(-0.37%) |
Aug 29, 2008 | 55.27 | 55.68 | 54.48 | 55.16 | 0 | -0.83(-1.48%) |
Aug 28, 2008 | 55.14 | 56.57 | 55.14 | 55.99 | 173,713 | +1.12(+2.04%) |
Aug 27, 2008 | 54.29 | 55.68 | 53.76 | 54.87 | 203,698 | +0.58(+1.07%) |
Aug 26, 2008 | 54.76 | 55.45 | 53.86 | 54.29 | 338,452 | -0.69(-1.26%) |
Aug 25, 2008 | 55.33 | 55.52 | 54.53 | 54.98 | 335,715 | -0.76(-1.36%) |
Aug 22, 2008 | 55.51 | 56.10 | 55.28 | 55.74 | 0 | +0.57(+1.04%) |
Aug 21, 2008 | 55.08 | 55.57 | 54.63 | 55.17 | 206,029 | +0.06(+0.11%) |
Aug 20, 2008 | 55.44 | 55.73 | 54.52 | 55.11 | 215,645 | -0.16(-0.29%) |
Aug 19, 2008 | 56.08 | 56.90 | 54.76 | 55.27 | 262,684 | -1.12(-1.98%) |
Aug 18, 2008 | 56.80 | 57.29 | 56.19 | 56.39 | 338,463 | +0.01(+0.02%) |
Aug 15, 2008 | 55.81 | 56.63 | 55.81 | 56.38 | 0 | +0.56(+0.99%) |
Aug 14, 2008 | 54.59 | 56.10 | 54.58 | 55.82 | 302,464 | +1.12(+2.05%) |
Aug 13, 2008 | 54.81 | 54.96 | 53.69 | 54.70 | 212,854 | -0.32(-0.59%) |
Aug 12, 2008 | 55.14 | 55.52 | 54.77 | 55.03 | 381,634 | -0.35(-0.63%) |
Aug 11, 2008 | 55.22 | 55.83 | 55.02 | 55.38 | 284,304 | +0.01(+0.02%) |
Aug 08, 2008 | 54.20 | 55.54 | 54.12 | 55.37 | 304,604 | +1.31(+2.42%) |
Aug 07, 2008 | 55.11 | 55.11 | 53.89 | 54.06 | 259,648 | -1.23(-2.22%) |
Aug 06, 2008 | 55.11 | 55.51 | 54.73 | 55.29 | 204,091 | -0.23(-0.42%) |
Aug 05, 2008 | 55.16 | 55.52 | 54.90 | 55.52 | 280,419 | +0.83(+1.51%) |
Aug 04, 2008 | 53.60 | 55.09 | 53.34 | 54.70 | 354,507 | +1.15(+2.15%) |
Aug 01, 2008 | 52.45 | 53.95 | 51.56 | 53.54 | 289,679 | +1.16(+2.22%) |
Jul 31, 2008 | 53.79 | 55.09 | 52.35 | 52.38 | 453,858 | -2.93(-5.30%) |
Jul 30, 2008 | 54.07 | 55.37 | 54.07 | 55.31 | 590,724 | +1.53(+2.84%) |
Jul 29, 2008 | 51.24 | 55.18 | 51.24 | 53.78 | 1,254,715 | +6.85(+14.60%) |
Jul 28, 2008 | 47.09 | 47.47 | 46.72 | 46.93 | 265,798 | -0.10(-0.22%) |
Jul 25, 2008 | 46.46 | 47.20 | 46.22 | 47.03 | 204,652 | +0.62(+1.34%) |
Jul 24, 2008 | 47.12 | 47.74 | 46.39 | 46.41 | 249,989 | -0.73(-1.54%) |
Jul 23, 2008 | 46.51 | 47.39 | 46.27 | 47.14 | 247,137 | +0.77(+1.66%) |
Jul 22, 2008 | 45.76 | 46.58 | 45.66 | 46.37 | 280,988 | +0.23(+0.50%) |
Jul 21, 2008 | 45.51 | 46.22 | 45.51 | 46.14 | 175,364 | +0.49(+1.07%) |
Jul 18, 2008 | 44.95 | 45.88 | 44.90 | 45.65 | 264,052 | -0.03(-0.06%) |
Jul 17, 2008 | 45.26 | 46.22 | 44.92 | 45.67 | 415,105 | +0.57(+1.27%) |
Jul 16, 2008 | 44.98 | 45.29 | 44.45 | 45.10 | 369,516 | +0.16(+0.36%) |
Jul 15, 2008 | 44.09 | 45.65 | 43.56 | 44.94 | 411,163 | -0.24(-0.53%) |
Jul 14, 2008 | 46.08 | 46.27 | 44.56 | 45.18 | 315,264 | -0.85(-1.86%) |
Jul 11, 2008 | 46.30 | 46.60 | 45.46 | 46.03 | 177,013 | -0.70(-1.50%) |
Jul 10, 2008 | 46.28 | 46.89 | 45.99 | 46.73 | 318,203 | +0.39(+0.85%) |
Jul 09, 2008 | 46.73 | 47.02 | 46.22 | 46.34 | 248,046 | -0.38(-0.80%) |
Jul 08, 2008 | 46.30 | 46.90 | 45.72 | 46.72 | 327,403 | +0.51(+1.11%) |
Jul 07, 2008 | 46.55 | 47.16 | 45.85 | 46.20 | 184,483 | -0.02(-0.04%) |
Jul 04, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.00(+0.00%) |
Jul 03, 2008 | 46.34 | 46.85 | 46.08 | 46.22 | 109,453 | +0.06(+0.13%) |
Jul 02, 2008 | 47.78 | 47.93 | 46.16 | 46.16 | 235,681 | -1.61(-3.38%) |