Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.89 | 37.89 | 37.23 | 37.44 | 178,567 | -0.15(-0.41%) |
Jun 29, 2009 | 37.19 | 37.59 | 36.93 | 37.59 | 19,053 | +0.30(+0.80%) |
Jun 26, 2009 | 37.06 | 37.30 | 36.84 | 37.29 | 24,649 | +0.18(+0.48%) |
Jun 25, 2009 | 36.39 | 37.12 | 36.35 | 37.11 | 47,385 | +1.24(+3.47%) |
Jun 24, 2009 | 35.53 | 36.13 | 35.53 | 35.87 | 39,551 | +0.23(+0.63%) |
Jun 23, 2009 | 35.80 | 35.83 | 35.52 | 35.64 | 19,199 | -0.25(-0.71%) |
Jun 22, 2009 | 36.24 | 36.24 | 35.82 | 35.90 | 17,700 | -0.60(-1.65%) |
Jun 19, 2009 | 36.43 | 36.83 | 36.40 | 36.50 | 20,398 | +0.31(+0.87%) |
Jun 18, 2009 | 35.65 | 36.28 | 35.65 | 36.18 | 34,537 | +0.60(+1.70%) |
Jun 17, 2009 | 34.95 | 35.72 | 34.95 | 35.58 | 17,197 | +0.58(+1.65%) |
Jun 16, 2009 | 35.42 | 35.50 | 35.00 | 35.00 | 13,298 | -0.20(-0.55%) |
Jun 15, 2009 | 35.95 | 35.95 | 35.07 | 35.20 | 7,352 | -0.84(-2.33%) |
Jun 12, 2009 | 36.17 | 36.48 | 36.04 | 36.04 | 13,524 | -0.08(-0.22%) |
Jun 11, 2009 | 35.59 | 36.38 | 35.56 | 36.12 | 27,784 | +0.79(+2.24%) |
Jun 10, 2009 | 35.67 | 35.67 | 35.08 | 35.33 | 34,552 | -0.19(-0.55%) |
Jun 09, 2009 | 35.83 | 35.83 | 35.43 | 35.52 | 30,778 | -0.18(-0.50%) |
Jun 08, 2009 | 35.84 | 35.84 | 35.36 | 35.70 | 8,179 | -0.25(-0.70%) |
Jun 05, 2009 | 36.09 | 36.09 | 35.77 | 35.95 | 28,052 | -0.08(-0.22%) |
Jun 04, 2009 | 36.26 | 36.26 | 35.87 | 36.03 | 22,025 | -0.03(-0.09%) |
Jun 03, 2009 | 36.17 | 36.17 | 35.97 | 36.06 | 52,000 | -0.31(-0.84%) |
Jun 02, 2009 | 35.92 | 36.56 | 35.82 | 36.37 | 145,907 | +0.53(+1.49%) |
Jun 01, 2009 | 36.01 | 36.04 | 35.67 | 35.84 | 58,307 | +0.24(+0.68%) |
May 29, 2009 | 35.17 | 35.59 | 34.88 | 35.59 | 49,180 | +0.63(+1.80%) |
May 28, 2009 | 35.20 | 35.20 | 34.75 | 34.96 | 57,221 | +0.02(+0.05%) |
May 27, 2009 | 35.22 | 35.38 | 34.95 | 34.95 | 94,044 | -0.31(-0.89%) |
May 26, 2009 | 34.74 | 35.33 | 34.50 | 35.26 | 56,846 | +0.52(+1.49%) |
May 22, 2009 | 34.78 | 34.96 | 34.72 | 34.75 | 6,893 | +0.05(+0.14%) |
May 21, 2009 | 34.91 | 35.10 | 34.46 | 34.70 | 54,143 | -0.54(-1.54%) |
May 20, 2009 | 35.33 | 35.67 | 35.23 | 35.24 | 73,816 | +0.14(+0.39%) |
May 19, 2009 | 35.23 | 35.26 | 35.00 | 35.10 | 204,242 | -0.21(-0.59%) |
May 18, 2009 | 34.78 | 35.31 | 34.64 | 35.31 | 17,991 | +0.65(+1.89%) |
May 15, 2009 | 35.03 | 35.03 | 34.54 | 34.66 | 31,688 | -0.39(-1.11%) |
May 14, 2009 | 34.59 | 35.27 | 34.59 | 35.04 | 107,007 | +0.10(+0.28%) |
May 13, 2009 | 34.82 | 35.41 | 34.82 | 34.95 | 101,165 | -0.34(-0.96%) |
May 12, 2009 | 35.25 | 35.50 | 35.14 | 35.29 | 38,364 | +0.29(+0.82%) |
May 11, 2009 | 34.47 | 35.14 | 34.47 | 35.00 | 94,197 | -0.04(-0.12%) |
May 08, 2009 | 34.98 | 35.23 | 34.83 | 35.04 | 78,743 | +0.35(+1.00%) |
May 07, 2009 | 34.79 | 34.82 | 34.33 | 34.70 | 444,951 | +0.64(+1.88%) |
May 06, 2009 | 34.65 | 34.65 | 33.93 | 34.06 | 27,455 | -0.26(-0.75%) |
May 05, 2009 | 33.94 | 34.32 | 33.94 | 34.32 | 41,551 | +0.48(+1.43%) |
May 04, 2009 | 33.72 | 33.83 | 33.71 | 33.83 | 28,779 | +0.68(+2.05%) |
May 01, 2009 | 33.22 | 33.22 | 32.97 | 33.15 | 82,744 | -0.06(-0.17%) |
Apr 30, 2009 | 33.59 | 33.94 | 33.10 | 33.21 | 56,607 | -0.22(-0.65%) |
Apr 29, 2009 | 33.27 | 33.55 | 32.99 | 33.43 | 44,182 | +0.36(+1.10%) |
Apr 28, 2009 | 33.38 | 33.38 | 32.98 | 33.06 | 36,850 | -0.10(-0.29%) |
Apr 27, 2009 | 33.55 | 33.55 | 33.11 | 33.16 | 50,246 | +0.10(+0.29%) |
Apr 24, 2009 | 32.96 | 33.19 | 32.86 | 33.06 | 28,561 | +0.29(+0.89%) |
Apr 23, 2009 | 33.16 | 33.16 | 32.39 | 32.77 | 34,246 | -0.02(-0.07%) |
Apr 22, 2009 | 32.69 | 33.19 | 32.69 | 32.80 | 69,888 | -0.40(-1.20%) |
Apr 21, 2009 | 33.54 | 33.54 | 32.85 | 33.20 | 49,972 | -0.12(-0.36%) |
Apr 20, 2009 | 33.98 | 33.98 | 33.31 | 33.32 | 13,968 | -0.85(-2.48%) |
Apr 17, 2009 | 34.11 | 34.30 | 33.78 | 34.16 | 27,071 | +0.40(+1.20%) |
Apr 16, 2009 | 33.48 | 33.80 | 33.27 | 33.76 | 21,285 | +0.36(+1.06%) |
Apr 15, 2009 | 32.97 | 33.41 | 32.97 | 33.40 | 113,210 | +0.24(+0.73%) |
Apr 14, 2009 | 33.36 | 33.57 | 33.01 | 33.16 | 40,090 | -0.44(-1.32%) |
Apr 13, 2009 | 33.58 | 33.75 | 33.50 | 33.61 | 43,856 | +0.01(+0.02%) |
Apr 09, 2009 | 33.85 | 33.86 | 33.52 | 33.60 | 36,827 | +0.15(+0.46%) |
Apr 08, 2009 | 33.03 | 33.46 | 33.03 | 33.44 | 13,511 | +0.39(+1.17%) |
Apr 07, 2009 | 33.08 | 33.41 | 33.02 | 33.06 | 20,221 | -0.37(-1.12%) |
Apr 06, 2009 | 33.87 | 33.93 | 33.33 | 33.43 | 18,325 | -0.13(-0.40%) |
Apr 03, 2009 | 34.41 | 34.41 | 33.44 | 33.56 | 48,650 | -0.66(-1.92%) |
Apr 02, 2009 | 34.75 | 34.75 | 34.21 | 34.22 | 48,684 | +0.10(+0.31%) |
Apr 01, 2009 | 34.08 | 34.12 | 33.25 | 34.12 | 32,687 | +0.07(+0.21%) |
Mar 31, 2009 | 33.74 | 34.56 | 33.74 | 34.04 | 33,114 | +0.38(+1.13%) |
Mar 30, 2009 | 33.72 | 33.72 | 33.24 | 33.66 | 113,583 | -0.95(-2.73%) |
Mar 26, 2009 | 34.29 | 34.67 | 34.10 | 34.61 | 34,482 | +0.97(+2.89%) |
Mar 25, 2009 | 33.74 | 34.35 | 33.28 | 33.63 | 33,132 | -0.06(-0.18%) |
Mar 24, 2009 | 34.62 | 34.62 | 33.69 | 33.69 | 58,411 | -0.45(-1.32%) |
Mar 23, 2009 | 33.59 | 34.15 | 33.40 | 34.15 | 37,273 | +1.53(+4.68%) |
Mar 20, 2009 | 32.73 | 33.08 | 32.43 | 32.62 | 166,853 | +0.01(+0.02%) |
Mar 19, 2009 | 33.02 | 33.18 | 32.32 | 32.61 | 86,070 | -0.48(-1.44%) |
Mar 18, 2009 | 32.84 | 33.65 | 32.72 | 33.09 | 88,178 | +0.23(+0.69%) |
Mar 17, 2009 | 32.40 | 32.86 | 32.10 | 32.86 | 60,310 | +0.53(+1.62%) |
Mar 16, 2009 | 33.22 | 33.22 | 32.33 | 32.34 | 49,179 | -0.43(-1.31%) |
Mar 13, 2009 | 32.07 | 32.98 | 31.97 | 32.77 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.11 | 31.77 | 30.11 | 31.69 | 24,955 | +1.47(+4.86%) |
Mar 11, 2009 | 30.91 | 31.09 | 30.10 | 30.22 | 51,535 | -0.29(-0.95%) |
Mar 10, 2009 | 29.54 | 30.54 | 29.54 | 30.51 | 82,403 | +1.15(+3.91%) |
Mar 09, 2009 | 29.02 | 30.03 | 28.99 | 29.36 | 53,560 | +0.01(+0.03%) |
Mar 06, 2009 | 29.08 | 29.49 | 28.85 | 29.36 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.48 | 29.54 | 28.99 | 29.01 | 100,763 | -1.07(-3.57%) |
Mar 04, 2009 | 29.48 | 30.33 | 29.28 | 30.08 | 22,250 | +0.60(+2.05%) |
Mar 02, 2009 | 30.50 | 30.53 | 29.48 | 29.48 | 170,367 | -1.58(-5.09%) |
Feb 27, 2009 | 31.67 | 31.68 | 31.06 | 31.06 | 0 | -1.12(-3.49%) |
Feb 26, 2009 | 33.64 | 33.69 | 32.18 | 32.18 | 77,359 | -1.34(-4.00%) |
Feb 25, 2009 | 34.17 | 34.17 | 33.39 | 33.53 | 61,551 | -0.69(-2.03%) |
Feb 24, 2009 | 33.58 | 34.30 | 33.58 | 34.22 | 39,694 | +0.61(+1.83%) |
Feb 23, 2009 | 34.50 | 34.75 | 33.56 | 33.61 | 69,481 | -0.77(-2.23%) |
Feb 20, 2009 | 34.18 | 34.67 | 34.05 | 34.37 | 86,735 | -0.38(-1.09%) |
Feb 19, 2009 | 35.04 | 35.23 | 34.71 | 34.75 | 44,110 | -0.08(-0.23%) |
Feb 18, 2009 | 35.38 | 35.38 | 34.64 | 34.83 | 102,811 | -0.33(-0.94%) |
Feb 17, 2009 | 34.97 | 35.41 | 34.82 | 35.17 | 41,370 | -0.78(-2.16%) |
Feb 13, 2009 | 36.07 | 36.25 | 35.88 | 35.94 | 28,601 | -0.28(-0.78%) |
Feb 12, 2009 | 35.29 | 36.22 | 35.24 | 36.22 | 27,296 | +0.38(+1.06%) |
Feb 11, 2009 | 37.50 | 37.50 | 35.42 | 35.84 | 23,858 | +0.53(+1.51%) |
Feb 10, 2009 | 36.43 | 36.49 | 35.24 | 35.31 | 91,134 | -1.20(-3.28%) |
Feb 09, 2009 | 37.08 | 37.08 | 36.12 | 36.51 | 103,269 | -0.35(-0.94%) |
Feb 06, 2009 | 36.21 | 36.96 | 36.21 | 36.85 | 24,768 | +0.57(+1.56%) |
Feb 05, 2009 | 36.00 | 36.53 | 35.80 | 36.29 | 18,533 | +0.15(+0.40%) |
Feb 04, 2009 | 36.63 | 36.91 | 36.08 | 36.14 | 40,961 | -0.23(-0.62%) |
Feb 03, 2009 | 35.81 | 36.60 | 35.48 | 36.37 | 47,743 | +0.78(+2.18%) |
Feb 02, 2009 | 35.06 | 35.82 | 35.04 | 35.59 | 31,540 | +0.39(+1.10%) |
Jan 30, 2009 | 35.88 | 35.88 | 35.14 | 35.21 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.13 | 36.13 | 35.63 | 35.84 | 46,144 | -0.30(-0.83%) |
Jan 28, 2009 | 35.93 | 36.18 | 35.85 | 36.14 | 50,126 | +0.29(+0.81%) |
Jan 27, 2009 | 35.15 | 36.06 | 35.15 | 35.85 | 69,171 | +0.78(+2.23%) |
Jan 26, 2009 | 35.32 | 35.55 | 34.72 | 35.07 | 225,633 | -0.28(-0.80%) |
Jan 23, 2009 | 34.67 | 35.35 | 34.67 | 35.35 | 40,796 | +0.31(+0.88%) |
Jan 22, 2009 | 34.82 | 35.36 | 34.65 | 35.04 | 51,620 | -0.21(-0.60%) |
Jan 21, 2009 | 34.52 | 35.25 | 34.10 | 35.25 | 42,856 | +0.90(+2.63%) |
Jan 20, 2009 | 35.56 | 35.56 | 34.35 | 34.35 | 62,844 | -1.09(-3.08%) |
Jan 16, 2009 | 35.48 | 35.63 | 34.83 | 35.44 | 59,681 | +0.25(+0.71%) |
Jan 15, 2009 | 34.68 | 35.23 | 34.02 | 35.19 | 103,927 | +0.33(+0.95%) |
Jan 14, 2009 | 35.33 | 35.33 | 34.58 | 34.86 | 44,007 | -0.54(-1.53%) |
Jan 13, 2009 | 34.96 | 35.48 | 34.94 | 35.40 | 33,038 | +0.24(+0.69%) |
Jan 12, 2009 | 35.65 | 35.69 | 35.04 | 35.16 | 16,162 | -0.49(-1.38%) |
Jan 09, 2009 | 35.97 | 36.09 | 35.54 | 35.65 | 10,640 | -0.44(-1.23%) |
Jan 08, 2009 | 35.76 | 36.13 | 35.65 | 36.09 | 13,772 | +0.22(+0.61%) |
Jan 07, 2009 | 35.72 | 36.27 | 35.70 | 35.88 | 29,122 | -0.41(-1.14%) |
Jan 06, 2009 | 36.80 | 36.82 | 36.17 | 36.29 | 36,543 | -0.41(-1.12%) |
Jan 05, 2009 | 36.75 | 36.85 | 36.36 | 36.70 | 17,194 | -0.23(-0.63%) |
Jan 02, 2009 | 36.62 | 37.05 | 36.09 | 36.93 | 0 | +0.53(+1.46%) |
Jan 01, 2009 | 35.97 | 36.40 | 35.94 | 36.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.97 | 36.40 | 35.94 | 36.40 | 75,232 | +0.65(+1.81%) |
Dec 30, 2008 | 35.21 | 35.80 | 35.21 | 35.75 | 84,969 | +0.88(+2.52%) |
Dec 29, 2008 | 35.08 | 35.08 | 34.52 | 34.87 | 15,540 | -0.19(-0.53%) |
Dec 26, 2008 | 35.21 | 35.21 | 34.85 | 35.06 | 24,102 | +0.10(+0.28%) |
Dec 24, 2008 | 35.35 | 35.35 | 34.80 | 34.96 | 33,665 | +0.00(+0.00%) |
Dec 23, 2008 | 35.01 | 35.31 | 34.88 | 34.96 | 24,040 | +0.05(+0.14%) |
Dec 22, 2008 | 35.51 | 35.51 | 34.54 | 34.91 | 26,887 | -0.40(-1.14%) |
Dec 19, 2008 | 35.61 | 35.98 | 35.12 | 35.32 | 51,479 | +0.23(+0.64%) |
Dec 18, 2008 | 35.45 | 35.78 | 34.81 | 35.09 | 52,770 | -0.04(-0.11%) |
Dec 17, 2008 | 34.91 | 35.42 | 34.71 | 35.13 | 38,461 | -0.01(-0.02%) |
Dec 16, 2008 | 34.03 | 35.16 | 34.03 | 35.14 | 81,746 | +1.34(+3.97%) |
Dec 15, 2008 | 34.31 | 34.31 | 33.53 | 33.80 | 38,018 | -0.44(-1.30%) |
Dec 12, 2008 | 33.45 | 34.24 | 33.34 | 34.24 | 15,655 | +0.42(+1.24%) |
Dec 11, 2008 | 33.85 | 34.50 | 33.62 | 33.82 | 48,103 | -0.06(-0.19%) |
Dec 10, 2008 | 33.58 | 34.24 | 33.57 | 33.89 | 54,734 | +0.32(+0.96%) |
Dec 09, 2008 | 34.20 | 34.39 | 33.48 | 33.57 | 72,401 | -0.67(-1.96%) |
Dec 08, 2008 | 34.45 | 34.58 | 33.95 | 34.24 | 51,356 | +0.41(+1.22%) |
Dec 05, 2008 | 32.29 | 33.85 | 31.93 | 33.82 | 24,988 | +1.15(+3.51%) |
Dec 04, 2008 | 33.20 | 33.64 | 32.42 | 32.68 | 45,952 | -0.95(-2.81%) |
Dec 03, 2008 | 32.44 | 33.62 | 32.41 | 33.62 | 37,659 | +1.11(+3.40%) |
Dec 02, 2008 | 31.93 | 32.66 | 31.62 | 32.52 | 129,226 | +1.05(+3.34%) |
Dec 01, 2008 | 33.82 | 33.82 | 31.47 | 31.47 | 58,615 | -2.29(-6.80%) |
Nov 28, 2008 | 32.98 | 33.76 | 32.98 | 33.76 | 16,706 | +0.61(+1.83%) |
Nov 26, 2008 | 32.31 | 33.15 | 31.94 | 33.15 | 19,486 | +0.50(+1.53%) |
Nov 25, 2008 | 32.77 | 32.81 | 32.03 | 32.65 | 161,734 | +0.31(+0.95%) |
Nov 24, 2008 | 31.44 | 32.64 | 31.44 | 32.35 | 70,595 | +1.69(+5.51%) |
Nov 21, 2008 | 30.06 | 30.91 | 29.00 | 30.66 | 88,969 | +0.65(+2.18%) |
Nov 20, 2008 | 32.66 | 32.66 | 29.91 | 30.00 | 81,658 | -2.26(-7.01%) |
Nov 19, 2008 | 32.99 | 34.05 | 32.21 | 32.27 | 18,367 | -1.16(-3.48%) |
Nov 18, 2008 | 33.22 | 33.85 | 32.59 | 33.43 | 10,526 | +0.09(+0.27%) |
Nov 17, 2008 | 32.99 | 33.93 | 32.99 | 33.34 | 18,589 | -0.08(-0.24%) |
Nov 14, 2008 | 33.61 | 34.56 | 33.42 | 33.42 | 29,170 | -0.99(-2.89%) |
Nov 13, 2008 | 32.76 | 34.41 | 32.09 | 34.41 | 138,408 | +1.71(+5.24%) |
Nov 12, 2008 | 33.24 | 33.51 | 32.70 | 32.70 | 40,587 | -0.96(-2.86%) |
Nov 11, 2008 | 33.57 | 34.14 | 33.36 | 33.66 | 27,806 | -0.35(-1.02%) |
Nov 10, 2008 | 35.18 | 35.18 | 33.82 | 34.01 | 15,985 | -0.15(-0.45%) |
Nov 07, 2008 | 33.28 | 34.41 | 33.28 | 34.16 | 39,519 | +0.79(+2.37%) |
Nov 06, 2008 | 33.57 | 34.45 | 33.22 | 33.37 | 63,806 | -0.65(-1.90%) |
Nov 05, 2008 | 35.54 | 35.54 | 34.02 | 34.02 | 67,464 | -1.32(-3.73%) |
Nov 04, 2008 | 35.40 | 35.45 | 34.86 | 35.33 | 130,517 | +0.62(+1.79%) |
Nov 03, 2008 | 35.33 | 35.33 | 34.46 | 34.71 | 76,824 | +0.26(+0.75%) |
Oct 31, 2008 | 33.60 | 34.99 | 33.60 | 34.45 | 82,995 | +0.61(+1.80%) |
Oct 30, 2008 | 33.93 | 33.95 | 33.13 | 33.84 | 194,491 | +1.07(+3.26%) |
Oct 29, 2008 | 32.53 | 33.74 | 32.53 | 32.77 | 52,288 | +0.26(+0.81%) |
Oct 28, 2008 | 31.68 | 32.51 | 30.46 | 32.51 | 33,770 | +1.26(+4.04%) |
Oct 27, 2008 | 32.31 | 32.31 | 31.25 | 31.25 | 16,385 | -0.99(-3.07%) |
Oct 24, 2008 | 31.51 | 32.60 | 31.51 | 32.24 | 62,123 | -1.05(-3.16%) |
Oct 23, 2008 | 33.81 | 33.82 | 31.79 | 33.29 | 71,915 | +0.21(+0.63%) |
Oct 22, 2008 | 34.71 | 34.71 | 32.59 | 33.08 | 23,921 | -1.56(-4.50%) |
Oct 21, 2008 | 35.63 | 35.63 | 34.61 | 34.64 | 76,296 | -0.33(-0.95%) |
Oct 20, 2008 | 34.79 | 34.97 | 33.95 | 34.97 | 55,623 | +1.01(+2.99%) |
Oct 17, 2008 | 33.12 | 35.17 | 33.12 | 33.96 | 66,654 | +0.04(+0.12%) |
Oct 16, 2008 | 32.68 | 33.92 | 31.80 | 33.92 | 29,370 | +1.42(+4.38%) |
Oct 15, 2008 | 34.75 | 34.75 | 32.49 | 32.49 | 82,521 | -2.52(-7.20%) |
Oct 14, 2008 | 37.14 | 37.14 | 34.36 | 35.01 | 63,792 | +0.65(+1.88%) |
Oct 13, 2008 | 33.92 | 34.38 | 32.87 | 34.37 | 106,484 | +3.23(+10.38%) |
Oct 10, 2008 | 30.75 | 32.04 | 29.43 | 31.13 | 113,041 | -1.47(-4.51%) |
Oct 09, 2008 | 36.35 | 36.35 | 31.94 | 32.60 | 49,159 | -2.70(-7.64%) |
Oct 08, 2008 | 34.31 | 35.55 | 34.31 | 35.30 | 35,335 | -0.30(-0.84%) |
Oct 07, 2008 | 37.72 | 37.72 | 34.93 | 35.60 | 13,803 | -1.07(-2.93%) |
Oct 06, 2008 | 35.61 | 37.89 | 35.08 | 36.68 | 42,971 | -1.53(-4.02%) |
Oct 03, 2008 | 38.64 | 38.91 | 38.21 | 38.21 | 2,923 | -0.44(-1.13%) |
Oct 02, 2008 | 38.99 | 39.77 | 38.61 | 38.65 | 17,732 | -1.07(-2.68%) |
Oct 01, 2008 | 39.26 | 39.74 | 39.26 | 39.71 | 15,584 | +0.12(+0.31%) |
Sep 30, 2008 | 39.10 | 39.59 | 38.82 | 39.59 | 60,807 | +0.65(+1.68%) |
Sep 29, 2008 | 41.33 | 41.33 | 38.44 | 38.94 | 79,406 | -1.62(-4.00%) |
Sep 26, 2008 | 40.10 | 40.63 | 40.09 | 40.56 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.58 | 40.72 | 40.21 | 40.42 | 16,560 | +0.63(+1.59%) |
Sep 24, 2008 | 39.89 | 40.16 | 39.69 | 39.79 | 14,580 | -0.77(-1.90%) |
Sep 23, 2008 | 41.14 | 41.14 | 40.36 | 40.56 | 36,654 | +0.27(+0.68%) |
Sep 22, 2008 | 40.86 | 41.12 | 40.25 | 40.29 | 18,880 | -0.90(-2.18%) |
Sep 19, 2008 | 41.61 | 41.84 | 38.47 | 41.18 | 0 | +0.67(+1.66%) |
Sep 18, 2008 | 39.41 | 40.63 | 39.41 | 40.51 | 29,634 | +0.92(+2.33%) |
Sep 17, 2008 | 37.86 | 40.84 | 37.86 | 39.59 | 47,044 | -1.44(-3.50%) |
Sep 16, 2008 | 39.54 | 41.03 | 37.10 | 41.03 | 24,637 | +0.19(+0.45%) |
Sep 15, 2008 | 40.06 | 41.39 | 40.06 | 40.84 | 17,653 | -0.77(-1.84%) |
Sep 12, 2008 | 41.53 | 41.65 | 41.46 | 41.61 | 38,419 | -0.10(-0.23%) |
Sep 11, 2008 | 40.39 | 41.71 | 40.39 | 41.71 | 13,833 | +0.44(+1.06%) |
Sep 10, 2008 | 41.15 | 41.51 | 41.15 | 41.27 | 8,226 | +0.06(+0.14%) |
Sep 09, 2008 | 42.10 | 42.27 | 41.22 | 41.22 | 9,770 | -0.86(-2.04%) |
Sep 08, 2008 | 42.56 | 42.65 | 41.74 | 42.07 | 30,824 | +0.63(+1.52%) |
Sep 05, 2008 | 41.06 | 41.50 | 40.96 | 41.44 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.64 | 41.95 | 41.48 | 41.56 | 24,363 | -0.59(-1.41%) |
Sep 03, 2008 | 42.19 | 42.21 | 41.99 | 42.15 | 25,755 | -0.18(-0.43%) |
Sep 02, 2008 | 43.02 | 43.02 | 42.17 | 42.33 | 17,749 | +0.42(+1.00%) |
Aug 29, 2008 | 42.38 | 42.41 | 41.90 | 41.91 | 15,680 | -0.50(-1.18%) |
Aug 28, 2008 | 41.62 | 42.41 | 41.62 | 42.41 | 18,201 | +0.44(+1.04%) |
Aug 27, 2008 | 41.72 | 42.06 | 41.72 | 41.98 | 6,779 | -0.11(-0.25%) |
Aug 26, 2008 | 42.36 | 42.36 | 41.98 | 42.08 | 5,679 | -0.06(-0.15%) |
Aug 25, 2008 | 43.02 | 43.02 | 42.01 | 42.14 | 29,675 | -0.52(-1.21%) |
Aug 22, 2008 | 42.28 | 42.73 | 42.23 | 42.66 | 8,515 | +0.90(+2.17%) |
Aug 21, 2008 | 41.43 | 41.84 | 41.39 | 41.76 | 9,607 | -0.13(-0.31%) |
Aug 20, 2008 | 41.99 | 42.12 | 41.65 | 41.89 | 22,924 | -0.20(-0.48%) |
Aug 19, 2008 | 42.23 | 42.45 | 41.97 | 42.09 | 21,917 | -0.38(-0.89%) |
Aug 18, 2008 | 42.98 | 43.27 | 42.29 | 42.47 | 21,634 | -0.61(-1.41%) |
Aug 15, 2008 | 43.13 | 43.22 | 42.98 | 43.07 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.45 | 43.10 | 42.45 | 42.79 | 567,212 | +0.30(+0.70%) |
Aug 13, 2008 | 42.55 | 42.85 | 42.33 | 42.49 | 89,828 | -0.23(-0.55%) |
Aug 12, 2008 | 43.63 | 43.63 | 42.61 | 42.73 | 17,145 | -0.19(-0.43%) |
Aug 11, 2008 | 42.82 | 43.09 | 42.51 | 42.91 | 33,968 | +0.44(+1.03%) |
Aug 08, 2008 | 41.67 | 42.54 | 41.67 | 42.48 | 1,098,179 | +0.97(+2.34%) |
Aug 07, 2008 | 42.10 | 42.24 | 41.46 | 41.51 | 9,041 | -0.89(-2.10%) |
Aug 06, 2008 | 42.51 | 42.54 | 41.89 | 42.40 | 23,005 | +0.40(+0.94%) |
Aug 05, 2008 | 41.01 | 42.06 | 41.01 | 42.00 | 664,489 | +0.82(+2.00%) |
Aug 04, 2008 | 41.25 | 41.39 | 40.76 | 41.18 | 46,843 | +0.31(+0.77%) |
Aug 01, 2008 | 40.58 | 40.97 | 40.58 | 40.86 | 348,169 | +0.12(+0.30%) |
Jul 31, 2008 | 40.05 | 41.11 | 40.05 | 40.74 | 501,779 | +0.19(+0.48%) |
Jul 30, 2008 | 40.42 | 41.03 | 40.26 | 40.55 | 54,993 | -0.28(-0.69%) |
Jul 29, 2008 | 40.83 | 41.19 | 40.59 | 40.83 | 15,641 | +0.16(+0.40%) |
Jul 28, 2008 | 41.83 | 41.83 | 40.65 | 40.67 | 380,402 | -0.74(-1.78%) |
Jul 25, 2008 | 41.40 | 41.49 | 41.17 | 41.40 | 256,633 | +0.29(+0.71%) |
Jul 24, 2008 | 41.32 | 41.56 | 41.08 | 41.11 | 16,879 | -0.26(-0.62%) |
Jul 23, 2008 | 41.72 | 41.72 | 41.20 | 41.37 | 68,342 | +0.29(+0.71%) |
Jul 22, 2008 | 40.75 | 41.17 | 38.19 | 41.08 | 26,901 | +0.11(+0.28%) |
Jul 21, 2008 | 42.01 | 42.01 | 40.75 | 40.97 | 297,935 | -0.62(-1.50%) |
Jul 18, 2008 | 42.20 | 42.20 | 41.43 | 41.59 | 16,921 | +0.11(+0.27%) |
Jul 17, 2008 | 41.20 | 41.63 | 40.99 | 41.47 | 25,950 | +0.44(+1.06%) |
Jul 16, 2008 | 40.73 | 41.20 | 40.67 | 41.04 | 69,797 | +0.40(+0.97%) |
Jul 15, 2008 | 38.70 | 40.92 | 38.70 | 40.64 | 21,928 | +0.40(+1.00%) |
Jul 14, 2008 | 40.23 | 40.66 | 40.23 | 40.24 | 17,685 | -0.06(-0.14%) |
Jul 11, 2008 | 40.50 | 40.52 | 39.98 | 40.30 | 37,287 | -0.27(-0.68%) |
Jul 10, 2008 | 40.39 | 40.74 | 40.15 | 40.57 | 83,994 | +0.18(+0.44%) |
Jul 09, 2008 | 40.66 | 41.20 | 40.39 | 40.39 | 80,946 | -0.01(-0.02%) |
Jul 08, 2008 | 39.61 | 40.41 | 39.59 | 40.40 | 16,384 | +1.32(+3.37%) |
Jul 07, 2008 | 39.83 | 39.83 | 38.76 | 39.08 | 70,717 | -0.29(-0.74%) |
Jul 04, 2008 | 39.47 | 39.53 | 39.25 | 39.37 | 25,149 | +0.00(+0.00%) |
Jul 03, 2008 | 39.47 | 39.53 | 39.25 | 39.37 | 25,149 | +0.02(+0.04%) |
Jul 02, 2008 | 39.58 | 39.65 | 39.36 | 39.36 | 18,959 | +0.00(+0.00%) |