Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.37 | 40.05 | 38.77 | 39.16 | 146,127 | +0.21(+0.54%) |
Jan 29, 2009 | 38.25 | 39.49 | 38.01 | 38.95 | 109,067 | +0.47(+1.22%) |
Jan 28, 2009 | 38.99 | 39.51 | 38.23 | 38.48 | 137,854 | +0.08(+0.21%) |
Jan 27, 2009 | 38.37 | 39.08 | 37.82 | 38.40 | 84,832 | +0.02(+0.05%) |
Jan 26, 2009 | 38.83 | 39.08 | 37.00 | 38.38 | 152,487 | -0.70(-1.79%) |
Jan 23, 2009 | 39.38 | 40.06 | 38.26 | 39.08 | 206,459 | -0.97(-2.42%) |
Jan 22, 2009 | 38.26 | 40.90 | 38.26 | 40.05 | 274,809 | +1.68(+4.38%) |
Jan 21, 2009 | 39.14 | 39.41 | 37.33 | 38.37 | 227,700 | -0.55(-1.41%) |
Jan 20, 2009 | 39.84 | 39.98 | 38.51 | 38.92 | 177,079 | -1.22(-3.04%) |
Jan 16, 2009 | 40.93 | 41.36 | 39.25 | 40.14 | 248,031 | -0.79(-1.93%) |
Jan 15, 2009 | 37.69 | 40.93 | 36.64 | 40.93 | 377,010 | +3.12(+8.25%) |
Jan 14, 2009 | 38.10 | 38.82 | 37.50 | 37.81 | 278,784 | -0.62(-1.61%) |
Jan 13, 2009 | 38.10 | 39.08 | 37.73 | 38.43 | 333,825 | +0.44(+1.16%) |
Jan 12, 2009 | 38.32 | 38.60 | 36.18 | 37.99 | 362,417 | +0.88(+2.37%) |
Jan 09, 2009 | 36.13 | 38.18 | 35.64 | 37.11 | 552,109 | +1.73(+4.89%) |
Jan 08, 2009 | 36.46 | 36.61 | 35.16 | 35.38 | 319,409 | -0.95(-2.61%) |
Jan 07, 2009 | 37.34 | 37.56 | 35.90 | 36.33 | 420,595 | -1.35(-3.58%) |
Jan 06, 2009 | 38.21 | 38.50 | 36.73 | 37.68 | 240,914 | -0.47(-1.23%) |
Jan 05, 2009 | 38.71 | 38.71 | 37.72 | 38.15 | 322,427 | -0.75(-1.93%) |
Jan 02, 2009 | 37.24 | 39.05 | 37.24 | 38.90 | 254,385 | +1.71(+4.60%) |
Dec 31, 2008 | 36.73 | 38.12 | 36.50 | 37.19 | 200,451 | +0.65(+1.78%) |
Dec 30, 2008 | 36.32 | 36.70 | 35.48 | 36.54 | 221,998 | +0.80(+2.24%) |
Dec 29, 2008 | 36.81 | 36.92 | 35.32 | 35.74 | 209,064 | -1.31(-3.54%) |
Dec 26, 2008 | 37.57 | 38.11 | 36.76 | 37.05 | 64,564 | -0.43(-1.15%) |
Dec 24, 2008 | 38.40 | 38.65 | 37.33 | 37.48 | 102,015 | -1.12(-2.90%) |
Dec 23, 2008 | 38.30 | 38.70 | 37.59 | 38.60 | 191,699 | +0.25(+0.65%) |
Dec 22, 2008 | 37.55 | 38.35 | 36.92 | 38.35 | 206,970 | +0.87(+2.32%) |
Dec 19, 2008 | 37.46 | 37.70 | 36.76 | 37.48 | 458,337 | +0.55(+1.49%) |
Dec 18, 2008 | 37.05 | 37.85 | 36.31 | 36.93 | 692,206 | -0.47(-1.26%) |
Dec 17, 2008 | 39.03 | 39.30 | 36.47 | 37.40 | 395,996 | -1.66(-4.25%) |
Dec 16, 2008 | 39.08 | 39.80 | 38.13 | 39.06 | 293,961 | +0.30(+0.77%) |
Dec 15, 2008 | 40.28 | 40.74 | 38.60 | 38.76 | 209,821 | -1.24(-3.10%) |
Dec 12, 2008 | 38.71 | 40.22 | 38.59 | 40.00 | 262,219 | +0.27(+0.68%) |
Dec 11, 2008 | 39.92 | 41.48 | 39.20 | 39.73 | 546,116 | -0.17(-0.43%) |
Dec 10, 2008 | 38.42 | 40.07 | 38.40 | 39.90 | 1,840,252 | +1.89(+4.97%) |
Dec 09, 2008 | 39.65 | 39.95 | 37.57 | 38.01 | 590,441 | -1.86(-4.67%) |
Dec 08, 2008 | 42.85 | 42.85 | 38.80 | 39.87 | 508,294 | -2.33(-5.52%) |
Dec 05, 2008 | 40.24 | 43.00 | 40.24 | 42.20 | 208,713 | +1.48(+3.63%) |
Dec 04, 2008 | 40.95 | 43.05 | 40.25 | 40.72 | 184,272 | -0.64(-1.55%) |
Dec 03, 2008 | 38.98 | 41.62 | 38.77 | 41.36 | 282,328 | +1.44(+3.61%) |
Dec 02, 2008 | 37.45 | 40.01 | 37.45 | 39.92 | 356,261 | +2.96(+8.01%) |
Dec 01, 2008 | 38.47 | 39.05 | 36.93 | 36.96 | 352,843 | -2.60(-6.57%) |
Nov 28, 2008 | 39.48 | 39.74 | 38.25 | 39.56 | 69,797 | -0.23(-0.58%) |
Nov 26, 2008 | 38.60 | 40.00 | 38.22 | 39.79 | 237,596 | +0.81(+2.08%) |
Nov 25, 2008 | 37.77 | 39.46 | 36.49 | 38.98 | 239,859 | +1.98(+5.35%) |
Nov 24, 2008 | 38.23 | 40.49 | 36.79 | 37.00 | 375,458 | -0.67(-1.78%) |
Nov 21, 2008 | 37.77 | 38.48 | 35.18 | 37.67 | 317,724 | +0.32(+0.86%) |
Nov 20, 2008 | 35.41 | 39.29 | 35.41 | 37.35 | 429,798 | +1.33(+3.69%) |
Nov 19, 2008 | 38.67 | 38.70 | 36.00 | 36.02 | 350,240 | -2.74(-7.07%) |
Nov 18, 2008 | 39.61 | 40.59 | 37.88 | 38.76 | 284,299 | -0.91(-2.29%) |
Nov 17, 2008 | 38.32 | 40.15 | 37.69 | 39.67 | 284,470 | +0.90(+2.32%) |
Nov 14, 2008 | 40.41 | 40.62 | 38.77 | 38.77 | 272,659 | -2.14(-5.23%) |
Nov 13, 2008 | 38.00 | 41.36 | 37.20 | 40.91 | 614,056 | -2.13(-4.95%) |
Nov 12, 2008 | 47.14 | 47.48 | 42.66 | 43.04 | 330,470 | -4.70(-9.84%) |
Nov 11, 2008 | 48.25 | 49.19 | 46.24 | 47.74 | 217,367 | -0.53(-1.10%) |
Nov 10, 2008 | 47.49 | 49.82 | 47.05 | 48.27 | 236,281 | +2.25(+4.89%) |
Nov 07, 2008 | 44.40 | 46.94 | 44.40 | 46.02 | 81,862 | +2.01(+4.57%) |
Nov 06, 2008 | 44.20 | 45.10 | 42.15 | 44.01 | 206,156 | -0.61(-1.37%) |
Nov 05, 2008 | 49.10 | 49.10 | 44.35 | 44.62 | 244,872 | -3.78(-7.81%) |
Nov 04, 2008 | 48.00 | 49.96 | 45.53 | 48.40 | 268,847 | +1.01(+2.13%) |
Nov 03, 2008 | 46.78 | 47.78 | 45.11 | 47.39 | 183,537 | +3.12(+7.05%) |
Oct 31, 2008 | 42.74 | 46.85 | 40.97 | 44.27 | 194,468 | +1.46(+3.41%) |
Oct 30, 2008 | 44.39 | 45.00 | 41.44 | 42.81 | 162,136 | +0.14(+0.33%) |
Oct 29, 2008 | 38.79 | 44.92 | 38.79 | 42.67 | 285,654 | +2.59(+6.46%) |
Oct 28, 2008 | 35.50 | 40.97 | 35.26 | 40.08 | 284,225 | +5.25(+15.07%) |
Oct 27, 2008 | 36.57 | 38.45 | 34.74 | 34.83 | 142,965 | -2.55(-6.82%) |
Oct 24, 2008 | 34.58 | 38.07 | 33.00 | 37.38 | 211,846 | -0.74(-1.94%) |
Oct 23, 2008 | 40.05 | 40.99 | 35.27 | 38.12 | 208,832 | -2.27(-5.62%) |
Oct 22, 2008 | 41.85 | 44.49 | 39.42 | 40.39 | 145,273 | -1.81(-4.29%) |
Oct 21, 2008 | 41.74 | 43.59 | 41.00 | 42.20 | 73,872 | -0.15(-0.35%) |
Oct 20, 2008 | 41.39 | 42.64 | 41.08 | 42.35 | 106,936 | +2.04(+5.06%) |
Oct 17, 2008 | 39.80 | 44.17 | 36.88 | 40.31 | 223,355 | -0.31(-0.76%) |
Oct 16, 2008 | 40.12 | 41.91 | 39.12 | 40.62 | 200,210 | +0.68(+1.70%) |
Oct 15, 2008 | 42.97 | 43.13 | 39.90 | 39.94 | 188,461 | -4.07(-9.25%) |
Oct 14, 2008 | 48.63 | 48.69 | 43.30 | 44.01 | 143,806 | -2.99(-6.36%) |
Oct 13, 2008 | 44.96 | 47.54 | 44.27 | 47.00 | 233,067 | +4.03(+9.38%) |
Oct 10, 2008 | 36.35 | 45.56 | 33.51 | 42.97 | 415,601 | +5.91(+15.95%) |
Oct 09, 2008 | 38.33 | 39.61 | 36.80 | 37.06 | 160,312 | -0.68(-1.80%) |
Oct 08, 2008 | 38.83 | 42.03 | 33.14 | 37.74 | 522,776 | -1.67(-4.24%) |
Oct 07, 2008 | 45.95 | 45.95 | 38.91 | 39.41 | 350,422 | -4.47(-10.19%) |
Oct 06, 2008 | 46.07 | 47.23 | 43.15 | 43.88 | 473,677 | -4.32(-8.96%) |
Oct 03, 2008 | 48.50 | 49.54 | 48.07 | 48.20 | 218,204 | -0.33(-0.68%) |
Oct 02, 2008 | 49.29 | 49.29 | 46.56 | 48.53 | 221,229 | -0.04(-0.08%) |
Oct 01, 2008 | 47.97 | 49.61 | 47.79 | 48.57 | 115,544 | +0.29(+0.60%) |
Sep 30, 2008 | 47.34 | 48.70 | 47.02 | 48.28 | 147,249 | +2.08(+4.50%) |
Sep 29, 2008 | 48.33 | 50.49 | 46.08 | 46.20 | 249,683 | -1.94(-4.03%) |
Sep 26, 2008 | 46.40 | 49.46 | 46.26 | 48.14 | 183,624 | +1.79(+3.86%) |
Sep 25, 2008 | 46.54 | 48.11 | 46.09 | 46.35 | 191,286 | +0.16(+0.35%) |
Sep 24, 2008 | 46.45 | 47.17 | 45.50 | 46.19 | 113,459 | -0.25(-0.54%) |
Sep 23, 2008 | 49.78 | 49.80 | 46.16 | 46.44 | 102,297 | -3.21(-6.47%) |
Sep 22, 2008 | 49.30 | 50.73 | 48.60 | 49.65 | 114,187 | +0.27(+0.55%) |
Sep 19, 2008 | 51.44 | 53.24 | 47.25 | 49.38 | 356,982 | +0.27(+0.55%) |
Sep 18, 2008 | 47.28 | 50.56 | 46.61 | 49.11 | 397,901 | +2.65(+5.70%) |
Sep 17, 2008 | 47.52 | 49.04 | 46.46 | 46.46 | 124,314 | -1.66(-3.45%) |
Sep 16, 2008 | 46.13 | 49.09 | 44.83 | 48.12 | 120,707 | +1.56(+3.35%) |
Sep 15, 2008 | 48.62 | 48.66 | 46.00 | 46.56 | 114,995 | -2.44(-4.98%) |
Sep 12, 2008 | 48.40 | 49.94 | 46.54 | 49.00 | 142,829 | +1.20(+2.51%) |
Sep 11, 2008 | 45.16 | 48.40 | 45.02 | 47.80 | 189,072 | +2.28(+5.01%) |
Sep 10, 2008 | 44.07 | 45.74 | 43.85 | 45.52 | 179,091 | +1.73(+3.95%) |
Sep 09, 2008 | 44.91 | 44.91 | 43.62 | 43.79 | 127,783 | -1.38(-3.06%) |
Sep 08, 2008 | 46.21 | 47.78 | 43.57 | 45.17 | 186,080 | -0.32(-0.70%) |
Sep 05, 2008 | 44.88 | 45.74 | 43.77 | 45.49 | 157,126 | +0.13(+0.29%) |
Sep 04, 2008 | 46.62 | 47.10 | 45.26 | 45.36 | 245,103 | -1.27(-2.72%) |
Sep 03, 2008 | 45.35 | 46.65 | 45.22 | 46.63 | 170,649 | +1.09(+2.39%) |
Sep 02, 2008 | 45.05 | 46.02 | 44.82 | 45.54 | 249,803 | +0.84(+1.88%) |
Aug 29, 2008 | 44.55 | 45.27 | 44.24 | 44.70 | 196,107 | +0.21(+0.47%) |
Aug 28, 2008 | 43.29 | 44.82 | 43.26 | 44.49 | 318,116 | +1.29(+2.99%) |
Aug 27, 2008 | 44.00 | 44.81 | 42.60 | 43.20 | 142,834 | -0.95(-2.15%) |
Aug 26, 2008 | 43.51 | 44.52 | 43.44 | 44.15 | 153,554 | +0.36(+0.82%) |
Aug 25, 2008 | 44.23 | 44.72 | 43.20 | 43.79 | 130,979 | -0.59(-1.33%) |
Aug 22, 2008 | 45.27 | 45.31 | 43.10 | 44.38 | 313,228 | -1.60(-3.48%) |
Aug 21, 2008 | 45.05 | 46.60 | 45.05 | 45.98 | 57,302 | -0.33(-0.71%) |
Aug 20, 2008 | 46.54 | 47.31 | 45.06 | 46.31 | 102,235 | -0.52(-1.11%) |
Aug 19, 2008 | 48.23 | 49.42 | 45.71 | 46.83 | 228,843 | -1.90(-3.90%) |
Aug 18, 2008 | 49.64 | 50.05 | 48.19 | 48.73 | 212,981 | -0.36(-0.73%) |
Aug 15, 2008 | 45.83 | 49.25 | 45.57 | 49.09 | 511,008 | +3.74(+8.25%) |
Aug 14, 2008 | 44.59 | 45.48 | 44.51 | 45.35 | 332,167 | +1.50(+3.42%) |
Aug 13, 2008 | 46.30 | 46.45 | 43.67 | 43.85 | 458,943 | -0.20(-0.45%) |
Aug 12, 2008 | 44.11 | 45.93 | 42.72 | 44.05 | 172,046 | -1.45(-3.19%) |
Aug 11, 2008 | 46.07 | 46.68 | 44.02 | 45.50 | 233,091 | -1.38(-2.94%) |
Aug 08, 2008 | 44.61 | 47.49 | 43.65 | 46.88 | 284,083 | +2.13(+4.76%) |
Aug 07, 2008 | 43.91 | 46.00 | 43.03 | 44.75 | 119,162 | +0.27(+0.61%) |
Aug 06, 2008 | 44.50 | 45.00 | 43.64 | 44.48 | 135,542 | -0.06(-0.13%) |
Aug 05, 2008 | 42.01 | 45.54 | 41.56 | 44.54 | 281,215 | +1.90(+4.46%) |
Aug 04, 2008 | 46.89 | 47.94 | 42.22 | 42.64 | 372,769 | -3.44(-7.47%) |
Aug 01, 2008 | 46.36 | 48.11 | 45.25 | 46.08 | 290,637 | +0.65(+1.43%) |
Jul 31, 2008 | 44.73 | 46.24 | 44.73 | 45.43 | 217,198 | +0.32(+0.71%) |
Jul 30, 2008 | 44.80 | 46.23 | 44.31 | 45.11 | 402,493 | +0.59(+1.33%) |
Jul 29, 2008 | 44.52 | 44.93 | 42.91 | 44.52 | 190,524 | +1.47(+3.41%) |
Jul 28, 2008 | 44.26 | 44.83 | 41.20 | 43.05 | 99,256 | -0.69(-1.58%) |
Jul 25, 2008 | 42.00 | 44.15 | 41.36 | 43.74 | 165,128 | +2.13(+5.12%) |
Jul 24, 2008 | 42.21 | 42.79 | 41.22 | 41.61 | 88,716 | -0.26(-0.62%) |
Jul 23, 2008 | 42.29 | 43.34 | 41.53 | 41.87 | 128,311 | -0.17(-0.40%) |
Jul 22, 2008 | 39.59 | 42.19 | 39.36 | 42.04 | 168,756 | +1.97(+4.92%) |
Jul 21, 2008 | 40.20 | 40.54 | 38.70 | 40.07 | 94,870 | +0.18(+0.45%) |
Jul 18, 2008 | 41.90 | 42.99 | 39.14 | 39.89 | 120,239 | -1.96(-4.68%) |
Jul 17, 2008 | 38.62 | 42.97 | 38.60 | 41.85 | 243,261 | +3.37(+8.76%) |
Jul 16, 2008 | 36.92 | 39.22 | 36.22 | 38.48 | 223,955 | +1.93(+5.28%) |
Jul 15, 2008 | 36.87 | 37.27 | 35.50 | 36.55 | 144,358 | -0.45(-1.22%) |
Jul 14, 2008 | 38.38 | 39.15 | 34.53 | 37.00 | 189,384 | -1.22(-3.19%) |
Jul 11, 2008 | 40.01 | 42.39 | 37.95 | 38.22 | 161,008 | -3.24(-7.81%) |
Jul 10, 2008 | 38.95 | 41.50 | 38.95 | 41.46 | 54,389 | +2.38(+6.09%) |
Jul 09, 2008 | 40.20 | 41.75 | 38.13 | 39.08 | 81,136 | -1.03(-2.57%) |
Jul 08, 2008 | 40.48 | 41.72 | 37.63 | 40.11 | 115,731 | -0.21(-0.52%) |
Jul 07, 2008 | 42.12 | 42.23 | 40.11 | 40.32 | 117,901 | -1.66(-3.95%) |
Jul 04, 2008 | 40.74 | 42.05 | 40.00 | 41.98 | 68,677 | +0.00(+0.00%) |
Jul 03, 2008 | 40.74 | 42.05 | 40.00 | 41.98 | 68,677 | +1.29(+3.17%) |
Jul 02, 2008 | 40.65 | 42.00 | 39.25 | 40.69 | 158,834 | +0.20(+0.49%) |
Jul 01, 2008 | 38.77 | 40.80 | 38.27 | 40.49 | 127,360 | +1.45(+3.71%) |
Jun 30, 2008 | 38.50 | 40.86 | 38.07 | 39.04 | 199,322 | +0.48(+1.24%) |
Jun 27, 2008 | 38.27 | 38.63 | 37.75 | 38.56 | 810,429 | +0.06(+0.16%) |
Jun 26, 2008 | 39.38 | 39.90 | 38.39 | 38.50 | 84,087 | -1.45(-3.63%) |
Jun 25, 2008 | 39.00 | 40.50 | 38.75 | 39.95 | 98,756 | +1.11(+2.86%) |
Jun 24, 2008 | 39.30 | 40.68 | 37.30 | 38.84 | 141,635 | -0.66(-1.67%) |
Jun 23, 2008 | 40.32 | 40.59 | 39.42 | 39.50 | 63,998 | -0.53(-1.32%) |
Jun 20, 2008 | 39.85 | 40.73 | 39.60 | 40.03 | 85,715 | -0.04(-0.10%) |
Jun 19, 2008 | 40.50 | 40.50 | 39.86 | 40.07 | 82,936 | -0.45(-1.11%) |
Jun 18, 2008 | 39.01 | 41.36 | 38.47 | 40.52 | 183,007 | +1.11(+2.82%) |
Jun 17, 2008 | 38.88 | 39.42 | 37.32 | 39.41 | 122,839 | +0.75(+1.94%) |
Jun 16, 2008 | 38.02 | 38.91 | 36.70 | 38.66 | 49,383 | +0.58(+1.52%) |
Jun 13, 2008 | 37.71 | 38.56 | 36.71 | 38.08 | 68,613 | +0.78(+2.09%) |
Jun 12, 2008 | 35.45 | 37.75 | 35.22 | 37.30 | 152,757 | +2.26(+6.45%) |
Jun 11, 2008 | 34.90 | 35.29 | 34.11 | 35.04 | 62,041 | -0.07(-0.20%) |
Jun 10, 2008 | 34.77 | 35.43 | 33.91 | 35.11 | 30,269 | +0.48(+1.39%) |
Jun 09, 2008 | 36.34 | 36.34 | 33.89 | 34.63 | 72,644 | -1.86(-5.10%) |
Jun 06, 2008 | 36.97 | 37.50 | 36.13 | 36.49 | 38,718 | -1.01(-2.69%) |
Jun 05, 2008 | 35.85 | 37.71 | 35.36 | 37.50 | 59,551 | +1.84(+5.16%) |
Jun 04, 2008 | 35.26 | 36.43 | 35.25 | 35.66 | 69,388 | -0.04(-0.11%) |
Jun 03, 2008 | 36.85 | 36.85 | 35.37 | 35.70 | 50,588 | -0.74(-2.03%) |
Jun 02, 2008 | 37.05 | 37.95 | 35.00 | 36.44 | 71,067 | -0.65(-1.75%) |
May 30, 2008 | 39.32 | 39.34 | 37.09 | 37.09 | 123,868 | -2.26(-5.74%) |
May 29, 2008 | 39.68 | 39.81 | 38.55 | 39.35 | 295,981 | -0.31(-0.78%) |
May 28, 2008 | 37.75 | 39.69 | 37.75 | 39.66 | 144,591 | +2.32(+6.21%) |
May 27, 2008 | 35.79 | 37.95 | 35.79 | 37.34 | 152,146 | +1.66(+4.65%) |
May 26, 2008 | 35.62 | 36.17 | 34.61 | 35.68 | 51,855 | +0.00(+0.00%) |
May 23, 2008 | 35.62 | 36.17 | 34.61 | 35.68 | 51,855 | -0.04(-0.11%) |
May 22, 2008 | 35.19 | 36.55 | 34.98 | 35.72 | 105,702 | +0.67(+1.91%) |
May 21, 2008 | 36.09 | 36.09 | 34.58 | 35.05 | 101,048 | -1.41(-3.87%) |
May 20, 2008 | 37.57 | 37.57 | 33.88 | 36.46 | 188,483 | -1.26(-3.34%) |
May 19, 2008 | 37.53 | 38.08 | 36.57 | 37.72 | 83,705 | +0.03(+0.08%) |
May 16, 2008 | 38.00 | 38.39 | 36.97 | 37.69 | 107,242 | -0.41(-1.08%) |
May 15, 2008 | 37.74 | 38.22 | 36.76 | 38.10 | 150,659 | +0.20(+0.53%) |
May 14, 2008 | 37.48 | 38.76 | 37.24 | 37.90 | 95,364 | +0.40(+1.07%) |
May 13, 2008 | 37.47 | 37.81 | 36.91 | 37.50 | 102,708 | +0.56(+1.52%) |
May 12, 2008 | 35.86 | 37.65 | 35.86 | 36.94 | 131,836 | +1.07(+2.98%) |
May 09, 2008 | 34.57 | 36.19 | 34.38 | 35.87 | 95,539 | +1.06(+3.05%) |
May 08, 2008 | 34.91 | 35.27 | 34.09 | 34.81 | 43,024 | +0.17(+0.49%) |
May 07, 2008 | 35.64 | 35.64 | 34.46 | 34.64 | 73,460 | -0.92(-2.59%) |
May 06, 2008 | 34.79 | 35.87 | 34.61 | 35.56 | 116,725 | +0.70(+2.01%) |
May 05, 2008 | 33.64 | 34.90 | 33.10 | 34.86 | 89,590 | +1.06(+3.14%) |
May 02, 2008 | 33.45 | 35.50 | 33.45 | 33.80 | 211,250 | +0.89(+2.70%) |
May 01, 2008 | 32.25 | 33.00 | 32.02 | 32.91 | 84,593 | +0.70(+2.17%) |
Apr 30, 2008 | 30.65 | 33.81 | 30.65 | 32.21 | 105,554 | +1.83(+6.02%) |
Apr 29, 2008 | 30.65 | 31.07 | 29.94 | 30.38 | 37,702 | -0.60(-1.94%) |
Apr 28, 2008 | 30.75 | 31.76 | 30.28 | 30.98 | 49,721 | +0.29(+0.94%) |
Apr 25, 2008 | 30.86 | 31.14 | 30.48 | 30.69 | 112,251 | -0.11(-0.36%) |
Apr 24, 2008 | 30.00 | 30.96 | 29.78 | 30.80 | 120,717 | +0.81(+2.70%) |
Apr 23, 2008 | 30.89 | 30.89 | 29.51 | 29.99 | 124,627 | -0.72(-2.34%) |
Apr 22, 2008 | 31.06 | 31.47 | 29.83 | 30.71 | 101,633 | -0.79(-2.51%) |
Apr 21, 2008 | 33.00 | 33.00 | 30.25 | 31.50 | 160,132 | -1.59(-4.81%) |
Apr 18, 2008 | 32.94 | 33.17 | 31.57 | 33.09 | 40,349 | +0.73(+2.26%) |
Apr 17, 2008 | 33.42 | 33.42 | 31.37 | 32.36 | 58,083 | -1.03(-3.08%) |
Apr 16, 2008 | 33.65 | 33.65 | 32.68 | 33.39 | 48,732 | -0.17(-0.51%) |
Apr 15, 2008 | 32.50 | 34.04 | 32.18 | 33.56 | 137,300 | +0.95(+2.91%) |
Apr 14, 2008 | 32.59 | 33.02 | 31.51 | 32.61 | 101,855 | -0.32(-0.97%) |
Apr 11, 2008 | 32.95 | 34.55 | 32.61 | 32.93 | 114,177 | -1.78(-5.13%) |
Apr 10, 2008 | 34.46 | 34.97 | 34.33 | 34.71 | 71,611 | +0.45(+1.31%) |
Apr 09, 2008 | 33.48 | 34.55 | 33.36 | 34.26 | 94,626 | +0.75(+2.24%) |
Apr 08, 2008 | 32.55 | 34.34 | 32.55 | 33.51 | 67,437 | +0.33(+0.99%) |
Apr 07, 2008 | 33.79 | 34.15 | 33.12 | 33.18 | 60,692 | -0.31(-0.93%) |
Apr 04, 2008 | 32.50 | 33.94 | 32.09 | 33.49 | 68,782 | +1.07(+3.30%) |
Apr 03, 2008 | 31.87 | 32.45 | 31.62 | 32.42 | 64,916 | +0.39(+1.22%) |
Apr 02, 2008 | 31.79 | 32.37 | 31.67 | 32.03 | 115,865 | +0.48(+1.52%) |
Apr 01, 2008 | 31.01 | 31.80 | 30.20 | 31.55 | 204,549 | +1.18(+3.89%) |
Mar 31, 2008 | 30.00 | 30.99 | 29.37 | 30.37 | 101,306 | +0.63(+2.12%) |
Mar 28, 2008 | 30.14 | 30.22 | 28.57 | 29.74 | 170,246 | -0.55(-1.82%) |
Mar 27, 2008 | 31.65 | 31.85 | 30.18 | 30.29 | 112,780 | -1.18(-3.75%) |
Mar 26, 2008 | 31.25 | 32.05 | 31.15 | 31.47 | 73,251 | +0.27(+0.87%) |
Mar 25, 2008 | 31.69 | 32.53 | 30.76 | 31.20 | 111,552 | -0.92(-2.86%) |
Mar 24, 2008 | 29.03 | 32.16 | 28.94 | 32.12 | 369,695 | +3.73(+13.14%) |
Mar 21, 2008 | 27.80 | 28.68 | 27.72 | 28.39 | 185,329 | +0.00(+0.00%) |
Mar 20, 2008 | 27.80 | 28.68 | 27.72 | 28.39 | 185,329 | +0.39(+1.39%) |
Mar 19, 2008 | 29.50 | 29.50 | 27.56 | 28.00 | 165,452 | -1.02(-3.51%) |
Mar 18, 2008 | 28.65 | 29.60 | 28.59 | 29.02 | 309,696 | +0.65(+2.29%) |
Mar 17, 2008 | 29.00 | 29.29 | 27.59 | 28.37 | 183,438 | -1.12(-3.80%) |
Mar 14, 2008 | 31.30 | 31.60 | 29.21 | 29.49 | 477,870 | -1.35(-4.38%) |
Mar 13, 2008 | 28.35 | 31.39 | 28.18 | 30.84 | 144,407 | +1.64(+5.62%) |
Mar 12, 2008 | 29.29 | 29.44 | 28.17 | 29.20 | 372,048 | -1.19(-3.92%) |
Mar 11, 2008 | 30.66 | 31.31 | 29.43 | 30.39 | 129,334 | +0.40(+1.33%) |
Mar 10, 2008 | 29.99 | 31.43 | 29.33 | 29.99 | 117,434 | +0.50(+1.70%) |
Mar 07, 2008 | 30.96 | 31.45 | 29.44 | 29.49 | 173,321 | -0.01(-0.03%) |
Mar 06, 2008 | 30.52 | 30.90 | 28.00 | 29.50 | 297,126 | -1.40(-4.53%) |
Mar 05, 2008 | 31.72 | 33.44 | 30.31 | 30.90 | 274,068 | -2.22(-6.70%) |
Mar 04, 2008 | 31.00 | 33.62 | 31.00 | 33.12 | 107,095 | +1.65(+5.24%) |
Mar 03, 2008 | 33.45 | 33.99 | 29.33 | 31.47 | 163,915 | -1.86(-5.58%) |
Feb 29, 2008 | 34.81 | 35.00 | 33.33 | 33.33 | 119,574 | -1.60(-4.58%) |
Feb 28, 2008 | 35.00 | 35.43 | 34.55 | 34.93 | 85,346 | -0.57(-1.61%) |
Feb 27, 2008 | 34.02 | 35.57 | 33.50 | 35.50 | 97,609 | +1.07(+3.11%) |
Feb 26, 2008 | 34.74 | 34.99 | 33.55 | 34.43 | 109,990 | +0.43(+1.26%) |
Feb 25, 2008 | 35.21 | 35.21 | 33.50 | 34.00 | 98,623 | -1.21(-3.44%) |
Feb 22, 2008 | 33.78 | 35.58 | 33.49 | 35.21 | 126,495 | -0.10(-0.28%) |
Feb 21, 2008 | 35.77 | 35.99 | 34.37 | 35.31 | 47,599 | -0.14(-0.39%) |
Feb 20, 2008 | 35.82 | 35.85 | 33.73 | 35.45 | 224,658 | -0.44(-1.23%) |
Feb 19, 2008 | 36.49 | 36.49 | 35.84 | 35.89 | 121,473 | -0.11(-0.31%) |
Feb 18, 2008 | 35.90 | 36.47 | 35.75 | 36.00 | 101,423 | +0.00(+0.00%) |
Feb 15, 2008 | 35.90 | 36.47 | 35.75 | 36.00 | 101,423 | -0.22(-0.61%) |
Feb 14, 2008 | 37.25 | 37.75 | 35.90 | 36.22 | 947,591 | +0.05(+0.14%) |
Feb 13, 2008 | 36.18 | 36.44 | 35.21 | 36.17 | 31,713 | +0.48(+1.34%) |
Feb 12, 2008 | 35.26 | 36.23 | 35.25 | 35.69 | 84,539 | +0.06(+0.17%) |
Feb 11, 2008 | 38.00 | 39.04 | 35.57 | 35.63 | 43,997 | -2.31(-6.10%) |
Feb 08, 2008 | 38.00 | 38.95 | 37.76 | 37.95 | 17,099 | -0.20(-0.51%) |
Feb 07, 2008 | 38.00 | 39.09 | 37.75 | 38.14 | 23,766 | +0.05(+0.13%) |
Feb 06, 2008 | 39.00 | 39.74 | 37.75 | 38.09 | 31,862 | -0.91(-2.33%) |
Feb 05, 2008 | 39.67 | 40.84 | 39.00 | 39.00 | 40,179 | -1.53(-3.77%) |
Feb 04, 2008 | 39.54 | 40.98 | 39.54 | 40.53 | 22,845 | +0.53(+1.33%) |