Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.95 | 37.98 | 37.37 | 37.62 | 685,469 | -0.33(-0.87%) |
Jun 29, 2009 | 38.00 | 38.21 | 37.85 | 37.95 | 289,356 | +0.21(+0.56%) |
Jun 26, 2009 | 37.24 | 37.76 | 37.18 | 37.74 | 630,303 | +0.23(+0.61%) |
Jun 25, 2009 | 37.24 | 37.69 | 37.14 | 37.51 | 541,114 | +0.11(+0.29%) |
Jun 24, 2009 | 37.98 | 38.06 | 37.10 | 37.40 | 473,988 | -0.89(-2.32%) |
Jun 23, 2009 | 37.95 | 38.30 | 37.92 | 38.29 | 770,049 | +1.45(+3.94%) |
Jun 22, 2009 | 36.90 | 39.91 | 36.82 | 36.84 | 626,394 | -0.21(-0.57%) |
Jun 19, 2009 | 36.80 | 37.20 | 36.80 | 37.05 | 251,498 | +0.80(+2.21%) |
Jun 18, 2009 | 36.05 | 36.48 | 35.95 | 36.25 | 684,706 | +0.15(+0.42%) |
Jun 17, 2009 | 35.93 | 36.18 | 35.62 | 36.10 | 368,208 | +0.35(+0.98%) |
Jun 16, 2009 | 36.00 | 36.10 | 35.62 | 35.75 | 710,159 | +0.12(+0.34%) |
Jun 15, 2009 | 35.75 | 35.75 | 35.35 | 35.63 | 757,736 | -0.81(-2.22%) |
Jun 12, 2009 | 36.20 | 36.47 | 36.05 | 36.44 | 468,663 | -0.26(-0.71%) |
Jun 11, 2009 | 36.33 | 36.89 | 36.33 | 36.70 | 322,419 | +0.40(+1.10%) |
Jun 10, 2009 | 36.73 | 37.75 | 36.11 | 36.30 | 902,566 | -0.28(-0.77%) |
Jun 09, 2009 | 36.25 | 36.59 | 36.05 | 36.58 | 359,519 | +0.37(+1.02%) |
Jun 08, 2009 | 35.75 | 36.26 | 35.74 | 36.21 | 403,136 | +0.42(+1.17%) |
Jun 05, 2009 | 36.28 | 36.28 | 35.59 | 35.79 | 880,348 | -1.59(-4.25%) |
Jun 04, 2009 | 37.29 | 37.55 | 37.20 | 37.38 | 640,546 | +0.43(+1.16%) |
Jun 03, 2009 | 37.10 | 37.19 | 36.73 | 36.95 | 1,250,857 | -0.19(-0.51%) |
Jun 02, 2009 | 36.79 | 37.27 | 36.70 | 37.14 | 623,410 | +0.21(+0.57%) |
Jun 01, 2009 | 36.80 | 37.10 | 36.75 | 36.93 | 658,552 | +0.46(+1.26%) |
May 29, 2009 | 36.29 | 36.58 | 35.92 | 36.47 | 608,828 | +0.22(+0.61%) |
May 28, 2009 | 36.10 | 36.34 | 35.86 | 36.25 | 806,391 | +0.15(+0.42%) |
May 27, 2009 | 36.45 | 36.69 | 35.95 | 36.10 | 473,907 | -0.95(-2.56%) |
May 26, 2009 | 36.72 | 37.44 | 36.58 | 37.05 | 518,502 | +0.34(+0.93%) |
May 22, 2009 | 36.81 | 36.84 | 36.52 | 36.71 | 440,334 | +0.22(+0.60%) |
May 21, 2009 | 36.84 | 37.41 | 36.05 | 36.49 | 800,164 | -0.11(-0.30%) |
May 20, 2009 | 36.66 | 37.15 | 36.45 | 36.60 | 513,089 | +0.22(+0.60%) |
May 19, 2009 | 36.21 | 36.54 | 36.00 | 36.38 | 464,455 | -0.07(-0.19%) |
May 18, 2009 | 36.03 | 36.45 | 36.01 | 36.45 | 675,492 | +0.16(+0.44%) |
May 17, 2009 | 36.20 | 37.38 | 35.70 | 36.29 | 23,299 | +0.44(+1.23%) |
May 15, 2009 | 36.20 | 37.38 | 35.70 | 35.85 | 428,959 | -0.93(-2.53%) |
May 14, 2009 | 36.55 | 37.00 | 36.51 | 36.78 | 888,681 | +0.34(+0.93%) |
May 13, 2009 | 36.65 | 36.73 | 36.28 | 36.44 | 756,498 | +0.16(+0.44%) |
May 12, 2009 | 36.05 | 36.41 | 35.96 | 36.28 | 552,450 | +0.91(+2.57%) |
May 11, 2009 | 35.41 | 35.59 | 34.45 | 35.37 | 1,061,056 | -0.28(-0.79%) |
May 08, 2009 | 34.91 | 35.70 | 34.86 | 35.65 | 496,147 | +1.00(+2.89%) |
May 07, 2009 | 34.75 | 35.00 | 34.50 | 34.65 | 783,081 | +0.15(+0.43%) |
May 06, 2009 | 34.24 | 34.52 | 34.02 | 34.50 | 402,102 | +0.37(+1.08%) |
May 05, 2009 | 34.50 | 34.50 | 34.09 | 34.13 | 520,213 | -0.49(-1.42%) |
May 04, 2009 | 33.78 | 34.62 | 33.77 | 34.62 | 508,161 | +2.02(+6.20%) |
May 01, 2009 | 32.60 | 32.82 | 32.40 | 32.60 | 800,567 | +0.15(+0.46%) |
Apr 30, 2009 | 33.00 | 33.25 | 32.40 | 32.45 | 924,516 | -0.45(-1.37%) |
Apr 29, 2009 | 32.46 | 33.13 | 32.46 | 32.90 | 336,396 | +1.00(+3.13%) |
Apr 28, 2009 | 31.65 | 32.90 | 31.56 | 31.90 | 675,750 | +0.00(+0.00%) |
Apr 27, 2009 | 32.20 | 32.30 | 31.55 | 31.90 | 652,055 | -0.15(-0.47%) |
Apr 24, 2009 | 32.30 | 32.30 | 31.85 | 32.05 | 810,917 | -0.27(-0.84%) |
Apr 23, 2009 | 32.00 | 32.43 | 31.83 | 32.32 | 1,226,298 | +0.18(+0.56%) |
Apr 22, 2009 | 32.10 | 32.42 | 32.00 | 32.14 | 506,767 | -0.36(-1.11%) |
Apr 21, 2009 | 31.95 | 32.55 | 31.90 | 32.50 | 540,445 | +0.20(+0.62%) |
Apr 20, 2009 | 32.65 | 32.65 | 32.20 | 32.30 | 1,196,574 | -0.45(-1.37%) |
Apr 17, 2009 | 32.90 | 33.00 | 32.50 | 32.75 | 3,445,405 | -1.00(-2.96%) |
Apr 16, 2009 | 34.05 | 34.05 | 33.55 | 33.75 | 946,899 | -0.35(-1.03%) |
Apr 15, 2009 | 34.03 | 34.14 | 33.71 | 34.10 | 1,461,297 | -0.16(-0.47%) |
Apr 14, 2009 | 34.35 | 34.58 | 34.25 | 34.26 | 763,041 | -0.39(-1.13%) |
Apr 13, 2009 | 34.21 | 34.77 | 34.10 | 34.65 | 631,182 | +0.40(+1.17%) |
Apr 09, 2009 | 34.38 | 35.04 | 34.10 | 34.25 | 1,414,338 | -0.25(-0.72%) |
Apr 08, 2009 | 34.60 | 34.80 | 34.24 | 34.50 | 1,066,879 | -0.36(-1.03%) |
Apr 07, 2009 | 34.95 | 35.17 | 34.56 | 34.86 | 2,147,327 | +0.21(+0.61%) |
Apr 06, 2009 | 34.58 | 34.66 | 34.17 | 34.65 | 792,907 | +0.45(+1.32%) |
Apr 03, 2009 | 33.84 | 34.20 | 33.50 | 34.20 | 385,460 | -0.30(-0.87%) |
Apr 02, 2009 | 34.65 | 35.05 | 34.42 | 34.50 | 533,981 | +0.19(+0.55%) |
Apr 01, 2009 | 33.40 | 34.32 | 33.25 | 34.31 | 802,291 | +0.76(+2.27%) |
Mar 31, 2009 | 33.51 | 33.95 | 33.40 | 33.55 | 1,621,299 | +1.02(+3.14%) |
Mar 30, 2009 | 32.80 | 32.81 | 32.25 | 32.53 | 392,182 | -1.67(-4.88%) |
Mar 26, 2009 | 33.91 | 34.30 | 33.55 | 34.20 | 600,254 | +0.14(+0.41%) |
Mar 25, 2009 | 33.55 | 34.54 | 33.55 | 34.06 | 432,045 | +0.96(+2.90%) |
Mar 24, 2009 | 33.49 | 33.74 | 33.07 | 33.10 | 490,811 | +0.03(+0.09%) |
Mar 23, 2009 | 32.63 | 33.13 | 32.60 | 33.07 | 571,584 | +1.77(+5.65%) |
Mar 20, 2009 | 32.50 | 32.65 | 31.01 | 31.30 | 687,780 | -0.78(-2.43%) |
Mar 19, 2009 | 32.25 | 32.47 | 31.88 | 32.08 | 907,502 | -0.22(-0.68%) |
Mar 18, 2009 | 31.64 | 32.50 | 31.05 | 32.30 | 631,897 | +0.50(+1.57%) |
Mar 17, 2009 | 31.20 | 31.85 | 31.11 | 31.80 | 841,574 | +0.30(+0.95%) |
Mar 16, 2009 | 31.70 | 31.99 | 31.42 | 31.50 | 470,185 | -0.05(-0.16%) |
Mar 13, 2009 | 31.20 | 31.55 | 31.01 | 31.55 | 761,037 | +0.22(+0.70%) |
Mar 12, 2009 | 30.65 | 31.34 | 30.35 | 31.33 | 475,200 | -0.36(-1.14%) |
Mar 11, 2009 | 31.80 | 31.92 | 31.33 | 31.69 | 590,136 | -0.01(-0.03%) |
Mar 10, 2009 | 31.30 | 32.02 | 31.16 | 31.70 | 863,849 | +1.40(+4.62%) |
Mar 09, 2009 | 30.17 | 31.12 | 30.17 | 30.30 | 912,723 | -0.64(-2.07%) |
Mar 06, 2009 | 31.10 | 31.33 | 30.51 | 30.94 | 850,755 | +0.69(+2.28%) |
Mar 05, 2009 | 30.60 | 30.80 | 30.02 | 30.25 | 613,952 | -0.80(-2.58%) |
Mar 04, 2009 | 30.37 | 31.25 | 30.01 | 31.05 | 762,329 | +0.00(+0.00%) |
Mar 02, 2009 | 31.73 | 31.88 | 31.02 | 31.05 | 916,128 | -1.46(-4.49%) |
Feb 27, 2009 | 32.14 | 32.94 | 31.95 | 32.51 | 815,480 | +0.31(+0.96%) |
Feb 26, 2009 | 32.80 | 32.87 | 32.01 | 32.20 | 514,384 | -0.64(-1.95%) |
Feb 25, 2009 | 33.21 | 33.24 | 31.45 | 32.84 | 1,544,794 | -0.53(-1.59%) |
Feb 24, 2009 | 32.65 | 33.40 | 31.73 | 33.37 | 1,282,402 | +0.91(+2.80%) |
Feb 23, 2009 | 33.75 | 33.83 | 32.45 | 32.46 | 795,377 | -1.34(-3.96%) |
Feb 20, 2009 | 32.93 | 33.90 | 32.85 | 33.80 | 1,108,718 | +1.13(+3.46%) |
Feb 19, 2009 | 32.45 | 33.85 | 32.45 | 32.67 | 877,547 | +1.30(+4.14%) |
Feb 18, 2009 | 31.85 | 31.94 | 31.16 | 31.37 | 400,793 | -0.08(-0.25%) |
Feb 17, 2009 | 31.30 | 31.55 | 31.18 | 31.45 | 1,965,397 | -0.61(-1.90%) |
Feb 13, 2009 | 32.20 | 32.41 | 31.86 | 32.06 | 2,864,818 | -0.44(-1.35%) |
Feb 12, 2009 | 32.03 | 32.50 | 32.03 | 32.50 | 824,279 | -0.05(-0.15%) |
Feb 11, 2009 | 33.08 | 33.20 | 32.36 | 32.55 | 1,568,292 | -0.40(-1.21%) |
Feb 10, 2009 | 33.45 | 33.85 | 32.75 | 32.95 | 788,603 | +0.12(+0.37%) |
Feb 09, 2009 | 33.15 | 33.30 | 32.79 | 32.83 | 531,517 | -0.01(-0.03%) |
Feb 06, 2009 | 32.66 | 32.97 | 32.32 | 32.84 | 1,036,603 | +0.08(+0.24%) |
Feb 05, 2009 | 32.55 | 33.55 | 31.10 | 32.76 | 719,198 | -1.03(-3.05%) |
Feb 04, 2009 | 34.21 | 34.44 | 31.50 | 33.79 | 552,032 | -1.42(-4.03%) |
Feb 03, 2009 | 34.60 | 35.25 | 34.48 | 35.21 | 370,860 | +1.21(+3.56%) |
Feb 02, 2009 | 34.05 | 34.26 | 33.66 | 34.00 | 411,814 | -0.45(-1.31%) |
Jan 30, 2009 | 34.50 | 34.70 | 34.07 | 34.45 | 388,102 | -0.07(-0.20%) |
Jan 29, 2009 | 35.30 | 35.50 | 34.52 | 34.52 | 764,937 | -0.48(-1.37%) |
Jan 28, 2009 | 35.25 | 35.38 | 34.83 | 35.00 | 564,175 | -0.60(-1.69%) |
Jan 27, 2009 | 35.40 | 35.80 | 35.20 | 35.60 | 671,893 | +0.07(+0.20%) |
Jan 26, 2009 | 35.15 | 35.77 | 34.90 | 35.53 | 715,247 | +0.43(+1.23%) |
Jan 23, 2009 | 34.41 | 35.26 | 34.20 | 35.10 | 412,207 | -0.25(-0.71%) |
Jan 22, 2009 | 35.00 | 35.45 | 34.85 | 35.35 | 293,658 | -0.55(-1.53%) |
Jan 21, 2009 | 35.90 | 35.98 | 35.20 | 35.90 | 432,004 | +0.47(+1.33%) |
Jan 20, 2009 | 35.90 | 36.15 | 35.43 | 35.43 | 427,763 | -1.11(-3.04%) |
Jan 16, 2009 | 36.55 | 36.81 | 36.20 | 36.54 | 415,416 | +0.69(+1.92%) |
Jan 15, 2009 | 35.92 | 36.15 | 35.31 | 35.85 | 346,979 | +0.55(+1.56%) |
Jan 14, 2009 | 35.60 | 35.63 | 34.77 | 35.30 | 361,131 | -0.89(-2.46%) |
Jan 13, 2009 | 35.95 | 36.20 | 35.75 | 36.19 | 539,669 | -0.01(-0.03%) |
Jan 12, 2009 | 36.00 | 36.40 | 35.65 | 36.20 | 885,039 | -0.05(-0.14%) |
Jan 09, 2009 | 36.52 | 36.97 | 36.13 | 36.25 | 1,178,052 | -2.30(-5.97%) |
Jan 08, 2009 | 38.60 | 38.69 | 38.00 | 38.55 | 303,881 | +0.20(+0.52%) |
Jan 07, 2009 | 38.52 | 38.85 | 38.20 | 38.35 | 573,520 | +0.35(+0.92%) |
Jan 06, 2009 | 38.60 | 38.61 | 37.60 | 38.00 | 1,375,696 | -0.40(-1.04%) |
Jan 05, 2009 | 38.59 | 38.80 | 38.13 | 38.40 | 428,438 | -1.05(-2.66%) |
Jan 02, 2009 | 39.75 | 39.75 | 39.10 | 39.45 | 259,025 | -0.25(-0.63%) |
Dec 31, 2008 | 39.20 | 39.70 | 39.01 | 39.70 | 466,724 | +0.12(+0.30%) |
Dec 30, 2008 | 39.40 | 39.65 | 39.00 | 39.58 | 497,718 | +0.53(+1.36%) |
Dec 29, 2008 | 39.65 | 39.85 | 38.85 | 39.05 | 493,878 | +1.00(+2.63%) |
Dec 26, 2008 | 37.80 | 38.09 | 37.60 | 38.05 | 321,456 | +0.40(+1.06%) |
Dec 24, 2008 | 37.75 | 37.93 | 37.35 | 37.65 | 324,929 | +0.25(+0.67%) |
Dec 23, 2008 | 38.09 | 38.13 | 35.45 | 37.40 | 753,955 | +0.20(+0.54%) |
Dec 22, 2008 | 37.20 | 37.43 | 36.87 | 37.20 | 586,735 | +0.64(+1.75%) |
Dec 19, 2008 | 36.85 | 37.13 | 36.44 | 36.56 | 606,199 | -0.40(-1.08%) |
Dec 18, 2008 | 39.05 | 39.05 | 36.96 | 36.96 | 1,010,748 | -0.89(-2.35%) |
Dec 17, 2008 | 37.14 | 38.13 | 37.14 | 37.85 | 632,464 | +1.01(+2.74%) |
Dec 16, 2008 | 35.40 | 37.00 | 35.25 | 36.84 | 781,467 | +1.99(+5.71%) |
Dec 15, 2008 | 35.32 | 35.56 | 34.80 | 34.85 | 842,923 | -0.40(-1.13%) |
Dec 12, 2008 | 34.35 | 35.45 | 34.35 | 35.25 | 578,695 | +0.30(+0.86%) |
Dec 11, 2008 | 35.15 | 35.41 | 34.65 | 34.95 | 772,674 | +0.00(+0.00%) |
Dec 10, 2008 | 35.30 | 35.30 | 34.50 | 34.95 | 819,320 | -0.30(-0.85%) |
Dec 09, 2008 | 35.15 | 35.85 | 35.09 | 35.25 | 722,695 | +0.00(+0.00%) |
Dec 08, 2008 | 35.10 | 35.43 | 34.95 | 35.25 | 778,775 | +0.18(+0.51%) |
Dec 05, 2008 | 34.55 | 35.07 | 33.55 | 35.07 | 905,541 | -0.18(-0.51%) |
Dec 04, 2008 | 34.84 | 35.60 | 34.83 | 35.25 | 711,827 | +0.00(+0.00%) |
Dec 03, 2008 | 34.75 | 35.32 | 34.00 | 35.25 | 867,053 | -0.30(-0.84%) |
Dec 02, 2008 | 35.00 | 35.61 | 34.70 | 35.55 | 813,994 | +0.55(+1.57%) |
Dec 01, 2008 | 36.05 | 36.05 | 34.75 | 35.00 | 550,805 | -1.25(-3.45%) |
Nov 28, 2008 | 35.51 | 40.15 | 35.50 | 36.25 | 377,330 | +1.51(+4.35%) |
Nov 26, 2008 | 33.90 | 34.85 | 33.75 | 34.74 | 1,667,621 | -0.86(-2.42%) |
Nov 25, 2008 | 35.65 | 36.03 | 34.85 | 35.60 | 1,326,244 | +0.14(+0.39%) |
Nov 24, 2008 | 35.10 | 35.81 | 34.93 | 35.46 | 692,955 | +1.30(+3.81%) |
Nov 21, 2008 | 34.11 | 34.40 | 33.30 | 34.16 | 934,803 | -0.09(-0.26%) |
Nov 20, 2008 | 35.40 | 40.00 | 34.20 | 34.25 | 959,217 | -2.25(-6.16%) |
Nov 19, 2008 | 37.15 | 38.25 | 36.49 | 36.50 | 537,325 | -1.25(-3.31%) |
Nov 18, 2008 | 37.25 | 38.00 | 36.97 | 37.75 | 604,021 | +0.46(+1.23%) |
Nov 17, 2008 | 37.25 | 37.90 | 36.80 | 37.29 | 501,663 | -0.96(-2.51%) |
Nov 14, 2008 | 37.73 | 39.05 | 37.65 | 38.25 | 466,962 | +0.00(+0.00%) |
Nov 13, 2008 | 37.50 | 38.85 | 36.70 | 38.25 | 621,597 | +0.50(+1.32%) |
Nov 12, 2008 | 38.50 | 38.55 | 37.50 | 37.75 | 431,685 | -0.97(-2.51%) |
Nov 11, 2008 | 39.10 | 39.18 | 38.50 | 38.72 | 999,462 | -0.78(-1.97%) |
Nov 10, 2008 | 40.20 | 40.55 | 39.15 | 39.50 | 683,943 | -0.15(-0.38%) |
Nov 07, 2008 | 39.62 | 40.10 | 39.40 | 39.65 | 544,673 | +1.25(+3.26%) |
Nov 06, 2008 | 39.70 | 39.80 | 33.77 | 38.40 | 675,276 | -1.24(-3.13%) |
Nov 05, 2008 | 40.60 | 40.94 | 39.34 | 39.64 | 522,591 | -1.21(-2.96%) |
Nov 04, 2008 | 40.85 | 41.55 | 39.95 | 40.85 | 823,337 | +2.40(+6.24%) |
Nov 03, 2008 | 38.45 | 38.45 | 38.45 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 37.85 | 39.16 | 37.30 | 38.45 | 1,060,853 | -0.51(-1.31%) |
Oct 30, 2008 | 39.30 | 39.90 | 37.40 | 38.96 | 814,842 | -0.30(-0.76%) |
Oct 29, 2008 | 39.00 | 40.32 | 38.55 | 39.26 | 2,145,322 | +0.06(+0.15%) |
Oct 28, 2008 | 37.60 | 39.28 | 36.65 | 39.20 | 1,241,092 | +2.59(+7.07%) |
Oct 27, 2008 | 36.69 | 37.66 | 36.00 | 36.61 | 682,627 | -0.64(-1.72%) |
Oct 24, 2008 | 37.25 | 37.61 | 35.85 | 37.25 | 852,562 | -0.75(-1.97%) |
Oct 23, 2008 | 38.00 | 38.85 | 36.50 | 38.00 | 704,406 | +1.50(+4.11%) |
Oct 22, 2008 | 36.50 | 37.60 | 35.64 | 36.50 | 634,990 | -2.50(-6.41%) |
Oct 21, 2008 | 39.00 | 39.47 | 38.60 | 39.00 | 358,912 | -0.70(-1.76%) |
Oct 20, 2008 | 39.70 | 39.96 | 38.76 | 39.70 | 1,128,697 | +0.85(+2.19%) |
Oct 17, 2008 | 38.85 | 39.71 | 37.45 | 38.85 | 452,505 | +2.15(+5.86%) |
Oct 16, 2008 | 36.70 | 37.35 | 35.20 | 36.70 | 892,201 | +0.94(+2.63%) |
Oct 15, 2008 | 35.76 | 38.25 | 35.76 | 35.76 | 833,513 | -3.59(-9.12%) |
Oct 14, 2008 | 38.20 | 39.90 | 38.50 | 39.35 | 708,310 | +1.15(+3.01%) |
Oct 13, 2008 | 38.20 | 38.35 | 36.25 | 38.20 | 958,202 | +3.35(+9.61%) |
Oct 10, 2008 | 34.85 | 37.00 | 33.51 | 34.85 | 1,843,822 | -1.15(-3.19%) |
Oct 09, 2008 | 36.00 | 38.75 | 36.00 | 36.00 | 846,935 | -2.90(-7.46%) |
Oct 08, 2008 | 38.90 | 39.75 | 38.56 | 38.90 | 1,230,074 | +0.05(+0.13%) |
Oct 07, 2008 | 39.50 | 41.13 | 38.65 | 38.85 | 1,335,219 | -0.65(-1.65%) |
Oct 06, 2008 | 39.50 | 41.75 | 38.65 | 39.50 | 1,326,916 | -2.25(-5.39%) |
Oct 03, 2008 | 41.75 | 42.45 | 41.40 | 41.75 | 1,270,464 | -0.15(-0.36%) |
Oct 02, 2008 | 41.90 | 43.20 | 41.40 | 41.90 | 889,993 | -1.30(-3.01%) |
Oct 01, 2008 | 43.20 | 43.45 | 41.75 | 43.20 | 1,063,623 | +0.25(+0.58%) |
Sep 30, 2008 | 42.95 | 43.40 | 41.95 | 42.95 | 625,343 | +1.00(+2.38%) |
Sep 29, 2008 | 43.65 | 43.45 | 41.21 | 41.95 | 422,164 | -1.70(-3.89%) |
Sep 26, 2008 | 43.65 | 44.37 | 38.22 | 43.65 | 291,410 | +0.86(+2.01%) |
Sep 25, 2008 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 42.79 | 43.90 | 42.76 | 42.79 | 753,110 | -0.78(-1.79%) |
Sep 23, 2008 | 45.00 | 44.40 | 43.33 | 43.57 | 706,299 | -1.43(-3.18%) |
Sep 22, 2008 | 45.00 | 45.00 | 44.10 | 45.00 | 292,238 | +0.35(+0.78%) |
Sep 19, 2008 | 44.65 | 45.05 | 44.20 | 44.65 | 898,519 | +1.30(+3.00%) |
Sep 18, 2008 | 43.35 | 44.25 | 42.85 | 43.35 | 1,137,893 | +0.45(+1.05%) |
Sep 17, 2008 | 42.90 | 43.99 | 42.50 | 42.90 | 615,581 | -0.46(-1.06%) |
Sep 16, 2008 | 43.36 | 44.30 | 43.00 | 43.36 | 546,466 | -0.84(-1.90%) |
Sep 15, 2008 | 44.20 | 44.80 | 43.86 | 44.20 | 969,469 | -0.55(-1.23%) |
Sep 12, 2008 | 44.75 | 44.95 | 43.99 | 44.75 | 1,281,474 | +1.00(+2.29%) |
Sep 11, 2008 | 43.75 | 44.04 | 42.85 | 43.75 | 507,365 | +0.55(+1.27%) |
Sep 10, 2008 | 43.20 | 44.60 | 43.10 | 43.20 | 335,246 | -0.85(-1.93%) |
Sep 09, 2008 | 44.05 | 44.50 | 43.75 | 44.05 | 397,808 | +0.65(+1.50%) |
Sep 08, 2008 | 43.40 | 44.48 | 42.91 | 43.40 | 399,713 | +0.00(+0.00%) |
Sep 05, 2008 | 43.40 | 43.75 | 43.20 | 43.40 | 1,133,671 | +0.45(+1.05%) |
Sep 04, 2008 | 42.95 | 43.80 | 42.80 | 42.95 | 481,333 | -1.24(-2.81%) |
Sep 03, 2008 | 44.19 | 44.20 | 43.80 | 44.19 | 293,223 | +0.02(+0.05%) |
Sep 02, 2008 | 44.17 | 44.40 | 43.95 | 44.17 | 354,714 | -0.04(-0.09%) |
Aug 29, 2008 | 44.21 | 44.55 | 44.00 | 44.21 | 240,178 | -0.11(-0.25%) |
Aug 28, 2008 | 44.50 | 44.60 | 44.10 | 44.32 | 383,276 | -0.18(-0.40%) |
Aug 27, 2008 | 44.50 | 44.50 | 44.05 | 44.50 | 366,997 | +0.27(+0.61%) |
Aug 26, 2008 | 44.23 | 44.40 | 43.96 | 44.23 | 298,295 | -0.07(-0.16%) |
Aug 25, 2008 | 44.30 | 44.60 | 44.00 | 44.30 | 389,290 | +0.30(+0.68%) |
Aug 22, 2008 | 44.00 | 44.35 | 43.75 | 44.00 | 289,759 | -0.25(-0.56%) |
Aug 21, 2008 | 44.25 | 44.50 | 44.10 | 44.25 | 367,638 | -0.60(-1.34%) |
Aug 20, 2008 | 44.85 | 45.05 | 44.55 | 44.85 | 524,942 | -0.63(-1.39%) |
Aug 19, 2008 | 45.20 | 45.65 | 44.95 | 45.48 | 1,567,549 | +0.28(+0.62%) |
Aug 18, 2008 | 45.20 | 45.65 | 45.00 | 45.20 | 319,292 | -0.28(-0.62%) |
Aug 15, 2008 | 45.48 | 45.65 | 45.20 | 45.48 | 343,793 | +0.28(+0.62%) |
Aug 14, 2008 | 45.20 | 45.76 | 45.10 | 45.20 | 218,025 | -0.65(-1.42%) |
Aug 13, 2008 | 45.85 | 45.97 | 45.15 | 45.85 | 354,340 | +0.03(+0.07%) |
Aug 12, 2008 | 45.65 | 45.99 | 45.55 | 45.82 | 366,690 | +0.17(+0.37%) |
Aug 11, 2008 | 45.65 | 45.92 | 45.40 | 45.65 | 302,513 | +0.65(+1.44%) |
Aug 08, 2008 | 45.00 | 45.10 | 44.20 | 45.00 | 1,038,047 | +0.67(+1.51%) |
Aug 07, 2008 | 44.33 | 44.70 | 43.70 | 44.33 | 458,534 | -0.19(-0.43%) |
Aug 06, 2008 | 44.52 | 44.75 | 44.25 | 44.52 | 334,213 | -0.13(-0.29%) |
Aug 05, 2008 | 44.65 | 44.70 | 43.70 | 44.65 | 495,191 | +0.52(+1.18%) |
Aug 04, 2008 | 44.13 | 44.57 | 44.09 | 44.13 | 468,685 | +0.40(+0.91%) |
Aug 01, 2008 | 43.73 | 44.25 | 43.65 | 43.73 | 263,281 | -0.07(-0.16%) |
Jul 31, 2008 | 44.35 | 44.30 | 43.75 | 43.80 | 510,673 | -0.55(-1.24%) |
Jul 30, 2008 | 44.50 | 44.60 | 44.25 | 44.35 | 439,805 | -0.15(-0.34%) |
Jul 29, 2008 | 44.50 | 44.71 | 44.15 | 44.50 | 502,784 | +0.96(+2.20%) |
Jul 28, 2008 | 43.54 | 43.95 | 43.54 | 43.54 | 251,067 | +0.81(+1.90%) |
Jul 25, 2008 | 42.73 | 42.85 | 42.35 | 42.73 | 370,552 | +0.63(+1.50%) |
Jul 24, 2008 | 42.10 | 43.10 | 41.90 | 42.10 | 283,566 | -1.00(-2.32%) |
Jul 23, 2008 | 43.10 | 43.16 | 42.73 | 43.10 | 301,387 | -0.43(-0.99%) |
Jul 22, 2008 | 43.53 | 43.73 | 43.15 | 43.53 | 288,279 | +0.35(+0.81%) |
Jul 21, 2008 | 42.65 | 43.70 | 42.90 | 43.18 | 310,916 | +0.53(+1.24%) |
Jul 18, 2008 | 42.65 | 43.60 | 42.11 | 42.65 | 348,404 | -0.95(-2.18%) |
Jul 17, 2008 | 42.60 | 43.85 | 43.20 | 43.60 | 634,861 | +1.00(+2.35%) |
Jul 16, 2008 | 42.60 | 42.90 | 42.11 | 42.60 | 562,632 | +0.15(+0.35%) |
Jul 15, 2008 | 42.45 | 42.75 | 42.10 | 42.45 | 362,499 | -0.30(-0.70%) |
Jul 14, 2008 | 42.75 | 43.10 | 42.56 | 42.75 | 338,187 | +0.17(+0.40%) |
Jul 11, 2008 | 42.58 | 43.15 | 42.45 | 42.58 | 552,554 | -0.57(-1.32%) |
Jul 10, 2008 | 43.15 | 44.45 | 42.35 | 43.15 | 612,169 | -1.30(-2.92%) |
Jul 09, 2008 | 44.45 | 45.05 | 44.25 | 44.45 | 254,209 | -0.10(-0.22%) |
Jul 08, 2008 | 44.55 | 44.77 | 44.15 | 44.55 | 793,507 | +0.10(+0.22%) |
Jul 07, 2008 | 44.45 | 44.71 | 43.95 | 44.45 | 435,878 | +0.30(+0.68%) |
Jul 04, 2008 | 44.15 | 44.60 | 44.10 | 44.15 | 157,432 | +0.00(+0.00%) |
Jul 03, 2008 | 44.15 | 44.60 | 44.10 | 44.15 | 157,432 | -67.55(-60.47%) |
Jul 02, 2008 | 111.70 | 113.39 | 111.00 | 111.70 | 145,744 | -2.10(-1.85%) |