Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.00 | 29.43 | 28.76 | 28.91 | 2,654,001 | +0.29(+1.02%) |
Mar 30, 2009 | 28.85 | 28.94 | 28.33 | 28.62 | 3,679,260 | -1.47(-4.89%) |
Mar 26, 2009 | 29.94 | 30.16 | 29.54 | 30.09 | 2,254,097 | +0.51(+1.74%) |
Mar 25, 2009 | 29.53 | 29.99 | 28.76 | 29.58 | 2,731,142 | +0.07(+0.23%) |
Mar 24, 2009 | 29.79 | 30.13 | 29.46 | 29.51 | 1,689,528 | -0.54(-1.79%) |
Mar 23, 2009 | 29.22 | 30.07 | 29.17 | 30.05 | 2,003,938 | +1.96(+6.99%) |
Mar 20, 2009 | 28.67 | 28.80 | 28.02 | 28.09 | 2,679,023 | -0.53(-1.86%) |
Mar 19, 2009 | 29.62 | 29.62 | 28.53 | 28.62 | 2,266,192 | -0.42(-1.44%) |
Mar 18, 2009 | 28.42 | 29.43 | 28.13 | 29.04 | 3,235,329 | +0.51(+1.77%) |
Mar 17, 2009 | 27.89 | 28.55 | 27.60 | 28.53 | 1,536,619 | +0.80(+2.90%) |
Mar 16, 2009 | 28.10 | 28.44 | 27.69 | 27.73 | 1,754,307 | -0.06(-0.22%) |
Mar 13, 2009 | 27.88 | 27.91 | 27.33 | 27.79 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.51 | 27.66 | 26.33 | 27.56 | 2,008,791 | +1.06(+3.99%) |
Mar 11, 2009 | 26.76 | 26.93 | 26.26 | 26.50 | 2,028,808 | +0.14(+0.52%) |
Mar 10, 2009 | 25.47 | 26.45 | 25.35 | 26.36 | 8,213,090 | +1.46(+5.85%) |
Mar 09, 2009 | 24.81 | 25.60 | 24.78 | 24.91 | 3,747,436 | -0.27(-1.07%) |
Mar 06, 2009 | 25.37 | 25.69 | 24.54 | 25.17 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.57 | 25.85 | 25.08 | 25.15 | 2,118,736 | -0.93(-3.58%) |
Mar 04, 2009 | 26.04 | 26.54 | 25.69 | 26.09 | 3,131,857 | +0.28(+1.07%) |
Mar 02, 2009 | 26.32 | 26.58 | 25.76 | 25.81 | 4,421,395 | -1.05(-3.91%) |
Feb 27, 2009 | 26.98 | 27.50 | 26.86 | 26.86 | 0 | -0.69(-2.50%) |
Feb 26, 2009 | 28.35 | 28.55 | 27.55 | 27.55 | 1,782,249 | -0.45(-1.61%) |
Feb 25, 2009 | 28.05 | 28.53 | 27.53 | 28.00 | 2,978,116 | -0.15(-0.52%) |
Feb 24, 2009 | 27.34 | 28.32 | 27.25 | 28.15 | 2,619,358 | +0.95(+3.49%) |
Feb 23, 2009 | 28.46 | 28.46 | 27.14 | 27.20 | 3,251,561 | -0.88(-3.14%) |
Feb 20, 2009 | 27.99 | 28.45 | 27.55 | 28.08 | 5,376,815 | -0.41(-1.43%) |
Feb 19, 2009 | 29.04 | 29.07 | 28.42 | 28.48 | 4,576,831 | -0.20(-0.69%) |
Feb 18, 2009 | 28.94 | 29.05 | 28.49 | 28.68 | 2,930,608 | -0.06(-0.21%) |
Feb 17, 2009 | 29.00 | 29.27 | 28.74 | 28.74 | 3,835,451 | -1.21(-4.04%) |
Feb 13, 2009 | 30.24 | 30.46 | 29.96 | 29.96 | 4,360,778 | -0.34(-1.14%) |
Feb 12, 2009 | 29.79 | 30.34 | 29.37 | 30.30 | 3,541,249 | +0.02(+0.05%) |
Feb 11, 2009 | 30.30 | 30.48 | 29.91 | 30.29 | 2,964,732 | +0.24(+0.79%) |
Feb 10, 2009 | 31.27 | 31.52 | 29.89 | 30.05 | 3,016,970 | -1.53(-4.83%) |
Feb 09, 2009 | 31.44 | 31.75 | 31.29 | 31.57 | 2,372,870 | +0.08(+0.24%) |
Feb 06, 2009 | 30.79 | 31.63 | 30.67 | 31.50 | 3,935,960 | +0.83(+2.70%) |
Feb 05, 2009 | 29.98 | 30.85 | 29.75 | 30.67 | 4,815,349 | +0.41(+1.37%) |
Feb 04, 2009 | 30.69 | 31.01 | 30.15 | 30.25 | 2,347,375 | -0.26(-0.85%) |
Feb 03, 2009 | 30.22 | 30.70 | 29.96 | 30.52 | 1,961,681 | +0.41(+1.35%) |
Feb 02, 2009 | 29.76 | 30.30 | 29.66 | 30.11 | 3,544,565 | +0.05(+0.18%) |
Jan 30, 2009 | 30.88 | 30.93 | 29.96 | 30.06 | 0 | -0.66(-2.15%) |
Jan 29, 2009 | 31.18 | 31.31 | 30.68 | 30.71 | 5,521,905 | -0.96(-3.02%) |
Jan 28, 2009 | 31.47 | 31.86 | 31.23 | 31.67 | 3,296,479 | +0.92(+2.99%) |
Jan 27, 2009 | 30.62 | 30.96 | 30.42 | 30.75 | 7,706,452 | +0.26(+0.85%) |
Jan 26, 2009 | 30.48 | 31.04 | 30.18 | 30.49 | 4,845,213 | +0.20(+0.66%) |
Jan 23, 2009 | 29.58 | 30.55 | 29.45 | 30.29 | 4,660,326 | +0.07(+0.23%) |
Jan 22, 2009 | 30.00 | 30.59 | 29.56 | 30.22 | 5,884,761 | -0.32(-1.05%) |
Jan 21, 2009 | 29.85 | 30.63 | 29.30 | 30.55 | 3,906,197 | +1.23(+4.21%) |
Jan 20, 2009 | 30.46 | 30.63 | 29.27 | 29.31 | 7,640,903 | -1.46(-4.76%) |
Jan 16, 2009 | 31.18 | 31.24 | 30.14 | 30.78 | 7,027,985 | +0.08(+0.27%) |
Jan 15, 2009 | 30.68 | 30.95 | 29.82 | 30.69 | 6,228,808 | -0.12(-0.37%) |
Jan 14, 2009 | 31.17 | 31.34 | 30.59 | 30.81 | 6,007,459 | -0.93(-2.95%) |
Jan 13, 2009 | 31.66 | 31.99 | 31.50 | 31.74 | 5,609,080 | -0.02(-0.07%) |
Jan 12, 2009 | 32.35 | 32.38 | 31.53 | 31.76 | 5,215,937 | -0.61(-1.89%) |
Jan 09, 2009 | 33.17 | 33.17 | 32.29 | 32.38 | 3,989,403 | -0.72(-2.18%) |
Jan 08, 2009 | 32.75 | 33.10 | 32.67 | 33.10 | 3,160,684 | +0.05(+0.14%) |
Jan 07, 2009 | 33.50 | 33.59 | 32.85 | 33.05 | 3,213,976 | -0.91(-2.69%) |
Jan 06, 2009 | 34.19 | 34.39 | 33.78 | 33.96 | 5,683,217 | +0.05(+0.14%) |
Jan 05, 2009 | 33.95 | 34.19 | 33.61 | 33.92 | 4,486,626 | -0.11(-0.34%) |
Jan 02, 2009 | 33.18 | 34.22 | 33.00 | 34.03 | 0 | +0.93(+2.80%) |
Jan 01, 2009 | 32.72 | 33.40 | 32.70 | 33.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.72 | 33.40 | 32.70 | 33.11 | 2,749,593 | +0.34(+1.03%) |
Dec 30, 2008 | 32.26 | 32.77 | 32.12 | 32.77 | 2,584,104 | +0.70(+2.17%) |
Dec 29, 2008 | 32.23 | 32.26 | 31.57 | 32.07 | 1,929,932 | -0.02(-0.05%) |
Dec 26, 2008 | 32.30 | 32.30 | 31.93 | 32.09 | 4,360,617 | +0.12(+0.38%) |
Dec 24, 2008 | 31.83 | 32.05 | 31.75 | 31.96 | 2,116,790 | -0.02(-0.07%) |
Dec 23, 2008 | 32.45 | 32.66 | 31.91 | 31.99 | 2,781,399 | -0.33(-1.02%) |
Dec 22, 2008 | 32.68 | 32.89 | 31.79 | 32.32 | 3,792,281 | -0.42(-1.29%) |
Dec 19, 2008 | 32.95 | 33.51 | 32.62 | 32.74 | 4,688,531 | -0.16(-0.49%) |
Dec 18, 2008 | 33.70 | 33.76 | 32.46 | 32.90 | 5,263,310 | -0.58(-1.74%) |
Dec 17, 2008 | 33.50 | 34.05 | 33.26 | 33.48 | 6,746,569 | -0.56(-1.64%) |
Dec 16, 2008 | 32.87 | 34.09 | 32.72 | 34.04 | 4,421,797 | +1.46(+4.49%) |
Dec 15, 2008 | 33.00 | 33.01 | 32.07 | 32.58 | 2,203,342 | -0.38(-1.16%) |
Dec 12, 2008 | 31.75 | 33.01 | 31.59 | 32.96 | 6,478,151 | +0.29(+0.89%) |
Dec 11, 2008 | 33.06 | 33.62 | 32.45 | 32.67 | 2,936,434 | -0.74(-2.22%) |
Dec 10, 2008 | 33.57 | 33.83 | 32.98 | 33.41 | 3,612,312 | +0.12(+0.37%) |
Dec 09, 2008 | 33.70 | 34.17 | 33.07 | 33.29 | 5,444,182 | -0.70(-2.05%) |
Dec 08, 2008 | 33.63 | 34.42 | 33.46 | 33.99 | 9,559,566 | +1.21(+3.69%) |
Dec 05, 2008 | 31.27 | 32.98 | 30.77 | 32.78 | 3,351,482 | +1.04(+3.28%) |
Dec 04, 2008 | 31.95 | 32.76 | 31.27 | 31.73 | 4,555,403 | -1.05(-3.20%) |
Dec 03, 2008 | 31.64 | 32.78 | 31.02 | 32.78 | 4,298,398 | +1.04(+3.28%) |
Dec 02, 2008 | 31.01 | 31.88 | 30.59 | 31.74 | 2,780,953 | +1.09(+3.55%) |
Dec 01, 2008 | 32.39 | 32.59 | 30.52 | 30.65 | 3,507,449 | -2.71(-8.13%) |
Nov 28, 2008 | 32.90 | 33.38 | 32.81 | 33.37 | 1,362,942 | +0.39(+1.19%) |
Nov 26, 2008 | 31.56 | 33.01 | 31.30 | 32.98 | 4,461,833 | +1.05(+3.29%) |
Nov 25, 2008 | 32.40 | 32.55 | 31.26 | 31.93 | 4,148,276 | +0.30(+0.94%) |
Nov 24, 2008 | 30.65 | 32.45 | 30.41 | 31.63 | 5,187,622 | +1.73(+5.79%) |
Nov 21, 2008 | 28.95 | 30.15 | 27.85 | 29.89 | 7,137,496 | +1.69(+5.98%) |
Nov 20, 2008 | 29.91 | 30.90 | 28.14 | 28.21 | 8,198,443 | -2.13(-7.02%) |
Nov 19, 2008 | 31.97 | 32.36 | 30.16 | 30.34 | 8,525,854 | -1.86(-5.78%) |
Nov 18, 2008 | 31.65 | 32.30 | 30.87 | 32.20 | 3,945,810 | +0.56(+1.77%) |
Nov 17, 2008 | 32.05 | 32.78 | 31.53 | 31.64 | 5,212,527 | -0.82(-2.53%) |
Nov 14, 2008 | 33.12 | 34.05 | 32.29 | 32.46 | 5,416,500 | -1.35(-4.00%) |
Nov 13, 2008 | 31.74 | 33.87 | 30.38 | 33.81 | 8,136,582 | +2.04(+6.42%) |
Nov 12, 2008 | 32.59 | 32.94 | 31.59 | 31.77 | 3,962,822 | -1.57(-4.71%) |
Nov 11, 2008 | 33.55 | 33.98 | 32.81 | 33.34 | 6,370,217 | -0.73(-2.14%) |
Nov 10, 2008 | 35.14 | 35.14 | 33.53 | 34.07 | 2,645,155 | -0.45(-1.31%) |
Nov 07, 2008 | 33.73 | 34.52 | 33.47 | 34.52 | 4,455,645 | +1.07(+3.21%) |
Nov 06, 2008 | 34.86 | 35.06 | 33.13 | 33.45 | 5,475,128 | -1.47(-4.21%) |
Nov 05, 2008 | 36.68 | 36.79 | 34.91 | 34.92 | 3,918,229 | -2.04(-5.52%) |
Nov 04, 2008 | 36.72 | 37.10 | 36.16 | 36.96 | 3,804,794 | +1.28(+3.59%) |
Nov 03, 2008 | 35.70 | 35.96 | 35.40 | 35.68 | 2,104,184 | -0.05(-0.15%) |
Oct 31, 2008 | 35.31 | 36.29 | 34.75 | 35.73 | 2,951,875 | +0.45(+1.28%) |
Oct 30, 2008 | 35.57 | 35.63 | 34.38 | 35.28 | 4,490,808 | +1.10(+3.21%) |
Oct 29, 2008 | 35.04 | 36.02 | 34.12 | 34.19 | 5,320,336 | -0.93(-2.66%) |
Oct 28, 2008 | 32.57 | 35.12 | 31.61 | 35.12 | 3,884,222 | +3.59(+11.40%) |
Oct 27, 2008 | 31.93 | 33.27 | 31.50 | 31.53 | 4,433,647 | -1.02(-3.13%) |
Oct 24, 2008 | 32.20 | 33.34 | 31.40 | 32.55 | 6,325,261 | -1.20(-3.54%) |
Oct 23, 2008 | 33.38 | 34.20 | 31.92 | 33.74 | 5,428,221 | +0.48(+1.45%) |
Oct 22, 2008 | 34.79 | 34.79 | 32.34 | 33.26 | 9,559,784 | -1.82(-5.18%) |
Oct 21, 2008 | 36.01 | 36.14 | 34.98 | 35.07 | 4,518,468 | -1.00(-2.77%) |
Oct 20, 2008 | 35.19 | 36.16 | 34.61 | 36.07 | 4,022,986 | +1.70(+4.94%) |
Oct 17, 2008 | 34.04 | 36.12 | 33.78 | 34.38 | 6,391,950 | -0.41(-1.17%) |
Oct 16, 2008 | 33.29 | 34.90 | 31.81 | 34.78 | 7,738,196 | +1.50(+4.51%) |
Oct 15, 2008 | 35.42 | 35.80 | 33.20 | 33.28 | 7,315,134 | -3.23(-8.84%) |
Oct 14, 2008 | 38.75 | 39.26 | 35.45 | 36.51 | 5,761,566 | -0.38(-1.02%) |
Oct 13, 2008 | 35.09 | 36.88 | 33.96 | 36.88 | 3,741,329 | +3.84(+11.62%) |
Oct 10, 2008 | 30.65 | 34.36 | 30.54 | 33.04 | 7,983,153 | -0.25(-0.74%) |
Oct 09, 2008 | 36.57 | 36.71 | 33.14 | 33.29 | 7,037,880 | -2.54(-7.08%) |
Oct 08, 2008 | 34.77 | 37.31 | 34.77 | 35.83 | 6,522,209 | -0.55(-1.52%) |
Oct 07, 2008 | 38.78 | 39.23 | 36.35 | 36.38 | 4,568,766 | -2.40(-6.19%) |
Oct 06, 2008 | 38.55 | 39.26 | 36.85 | 38.78 | 5,886,876 | -1.24(-3.10%) |
Oct 03, 2008 | 41.36 | 41.98 | 39.95 | 40.02 | 5,706,818 | -0.51(-1.25%) |
Oct 02, 2008 | 41.75 | 41.75 | 40.42 | 40.52 | 4,642,588 | -1.34(-3.20%) |
Oct 01, 2008 | 40.34 | 42.22 | 40.34 | 41.86 | 4,362,220 | +1.22(+3.00%) |
Sep 30, 2008 | 39.92 | 41.90 | 39.92 | 40.65 | 4,294,087 | +0.83(+2.08%) |
Sep 29, 2008 | 42.65 | 42.81 | 39.66 | 39.82 | 5,157,997 | -3.86(-8.84%) |
Sep 26, 2008 | 41.68 | 43.68 | 41.41 | 43.68 | 0 | +0.62(+1.44%) |
Sep 25, 2008 | 42.12 | 43.44 | 42.12 | 43.06 | 4,176,401 | +0.66(+1.55%) |
Sep 24, 2008 | 42.82 | 42.91 | 42.11 | 42.40 | 3,056,547 | -0.02(-0.05%) |
Sep 23, 2008 | 43.05 | 43.57 | 42.32 | 42.42 | 4,268,123 | -0.59(-1.37%) |
Sep 22, 2008 | 43.85 | 44.45 | 42.95 | 43.01 | 2,828,358 | -0.67(-1.53%) |
Sep 19, 2008 | 87.35 | 87.35 | 39.75 | 43.68 | 0 | +0.87(+2.02%) |
Sep 18, 2008 | 41.84 | 43.13 | 40.39 | 42.81 | 8,362,398 | +1.79(+4.37%) |
Sep 17, 2008 | 42.29 | 42.82 | 41.00 | 41.02 | 6,194,706 | -2.12(-4.92%) |
Sep 16, 2008 | 41.21 | 43.24 | 41.20 | 43.14 | 4,742,543 | +0.61(+1.44%) |
Sep 15, 2008 | 43.16 | 44.03 | 42.53 | 42.53 | 5,994,586 | -2.05(-4.61%) |
Sep 12, 2008 | 44.30 | 44.75 | 44.03 | 44.58 | 2,318,129 | -0.12(-0.27%) |
Sep 11, 2008 | 43.53 | 44.74 | 43.37 | 44.71 | 3,092,893 | +0.60(+1.36%) |
Sep 10, 2008 | 44.28 | 44.55 | 43.83 | 44.11 | 1,832,540 | +0.20(+0.45%) |
Sep 09, 2008 | 45.07 | 45.44 | 43.91 | 43.91 | 3,484,118 | -1.39(-3.08%) |
Sep 08, 2008 | 45.23 | 45.81 | 44.49 | 45.31 | 2,623,893 | +1.07(+2.41%) |
Sep 05, 2008 | 43.78 | 44.33 | 43.44 | 44.24 | 0 | +0.18(+0.40%) |
Sep 04, 2008 | 45.08 | 45.24 | 44.05 | 44.06 | 2,895,484 | -1.46(-3.21%) |
Sep 03, 2008 | 45.31 | 45.63 | 45.11 | 45.53 | 1,703,038 | +0.07(+0.15%) |
Sep 02, 2008 | 46.10 | 46.37 | 45.29 | 45.46 | 1,207,209 | -0.11(-0.24%) |
Aug 29, 2008 | 45.95 | 46.08 | 45.54 | 45.57 | 0 | -0.61(-1.31%) |
Aug 28, 2008 | 45.73 | 46.20 | 45.73 | 46.17 | 1,062,896 | +0.69(+1.52%) |
Aug 27, 2008 | 45.17 | 45.65 | 45.08 | 45.48 | 941,047 | +0.25(+0.54%) |
Aug 26, 2008 | 45.07 | 45.35 | 44.89 | 45.24 | 1,469,159 | +0.17(+0.37%) |
Aug 25, 2008 | 45.69 | 45.73 | 44.99 | 45.07 | 1,512,979 | -0.91(-1.98%) |
Aug 22, 2008 | 45.54 | 46.02 | 45.54 | 45.98 | 1,676,064 | +0.64(+1.40%) |
Aug 21, 2008 | 44.91 | 45.50 | 44.86 | 45.34 | 1,469,737 | +0.05(+0.12%) |
Aug 20, 2008 | 45.20 | 45.35 | 44.76 | 45.29 | 1,055,371 | +0.28(+0.61%) |
Aug 19, 2008 | 45.21 | 45.27 | 44.87 | 45.01 | 1,142,923 | -0.48(-1.04%) |
Aug 18, 2008 | 46.09 | 46.29 | 45.27 | 45.49 | 1,163,871 | -0.61(-1.31%) |
Aug 15, 2008 | 46.06 | 46.28 | 45.87 | 46.09 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.47 | 46.26 | 45.37 | 45.96 | 2,642,906 | +0.18(+0.40%) |
Aug 13, 2008 | 45.73 | 46.02 | 45.35 | 45.77 | 1,641,198 | -0.19(-0.42%) |
Aug 12, 2008 | 46.39 | 46.39 | 45.79 | 45.96 | 1,625,255 | -0.52(-1.12%) |
Aug 11, 2008 | 46.06 | 46.86 | 46.03 | 46.49 | 3,122,159 | +0.27(+0.58%) |
Aug 08, 2008 | 45.07 | 46.33 | 45.04 | 46.22 | 1,693,765 | +1.03(+2.29%) |
Aug 07, 2008 | 45.63 | 45.73 | 45.06 | 45.18 | 1,598,328 | -0.78(-1.70%) |
Aug 06, 2008 | 45.67 | 46.05 | 45.47 | 45.96 | 1,460,810 | +0.20(+0.44%) |
Aug 05, 2008 | 44.98 | 45.80 | 44.87 | 45.77 | 4,726,950 | +1.31(+2.95%) |
Aug 04, 2008 | 44.79 | 44.94 | 44.36 | 44.45 | 1,837,604 | -0.28(-0.63%) |
Aug 01, 2008 | 45.05 | 45.17 | 44.50 | 44.74 | 2,083,146 | -0.17(-0.38%) |
Jul 31, 2008 | 45.19 | 45.56 | 44.85 | 44.91 | 2,251,849 | -0.65(-1.43%) |
Jul 30, 2008 | 44.96 | 45.57 | 44.88 | 45.56 | 2,758,736 | +0.94(+2.11%) |
Jul 29, 2008 | 44.62 | 44.73 | 43.80 | 44.62 | 1,604,423 | +0.94(+2.16%) |
Jul 28, 2008 | 44.45 | 44.66 | 43.67 | 43.67 | 1,629,414 | -0.93(-2.08%) |
Jul 25, 2008 | 44.59 | 44.83 | 44.36 | 44.60 | 1,719,234 | +0.24(+0.54%) |
Jul 24, 2008 | 45.43 | 45.62 | 44.36 | 44.36 | 2,791,187 | -1.14(-2.51%) |
Jul 23, 2008 | 45.25 | 45.83 | 45.21 | 45.50 | 2,725,361 | +0.28(+0.61%) |
Jul 22, 2008 | 44.03 | 45.28 | 44.03 | 45.23 | 2,070,913 | +0.74(+1.67%) |
Jul 21, 2008 | 44.77 | 44.91 | 44.35 | 44.49 | 2,577,456 | -0.10(-0.22%) |
Jul 18, 2008 | 44.67 | 44.67 | 44.26 | 44.58 | 1,635,893 | +0.07(+0.15%) |
Jul 17, 2008 | 44.15 | 44.65 | 43.88 | 44.52 | 3,291,429 | +0.62(+1.41%) |
Jul 16, 2008 | 42.67 | 43.90 | 42.65 | 43.90 | 3,110,773 | +1.20(+2.82%) |
Jul 15, 2008 | 42.72 | 43.42 | 42.23 | 42.69 | 3,817,353 | -0.51(-1.17%) |
Jul 14, 2008 | 43.99 | 44.10 | 43.04 | 43.20 | 2,566,890 | -0.39(-0.90%) |
Jul 11, 2008 | 43.51 | 44.19 | 43.13 | 43.59 | 3,452,621 | -0.50(-1.13%) |
Jul 10, 2008 | 43.66 | 44.21 | 43.48 | 44.09 | 2,384,822 | +0.26(+0.59%) |
Jul 09, 2008 | 44.75 | 44.95 | 43.77 | 43.83 | 2,366,314 | -0.90(-2.00%) |
Jul 08, 2008 | 43.96 | 44.81 | 43.82 | 44.72 | 3,687,164 | +0.71(+1.61%) |
Jul 07, 2008 | 44.55 | 44.75 | 43.60 | 44.01 | 2,906,654 | -0.42(-0.94%) |
Jul 04, 2008 | 44.51 | 44.64 | 43.93 | 44.43 | 2,293,045 | +0.00(+0.00%) |
Jul 03, 2008 | 44.51 | 44.64 | 43.93 | 44.43 | 2,293,045 | +0.25(+0.57%) |
Jul 02, 2008 | 44.84 | 45.11 | 44.18 | 44.18 | 2,715,495 | -0.58(-1.30%) |
Jul 01, 2008 | 44.16 | 44.86 | 43.99 | 44.76 | 2,657,739 | +0.21(+0.46%) |
Jun 30, 2008 | 44.47 | 44.91 | 44.35 | 44.55 | 1,503,532 | -0.02(-0.03%) |
Jun 27, 2008 | 44.78 | 44.97 | 44.30 | 44.57 | 3,687,131 | -0.22(-0.50%) |
Jun 26, 2008 | 45.51 | 45.72 | 44.76 | 44.79 | 1,619,107 | -1.36(-2.94%) |
Jun 25, 2008 | 45.91 | 46.63 | 45.91 | 46.15 | 1,878,811 | +0.36(+0.79%) |
Jun 24, 2008 | 45.62 | 46.25 | 45.43 | 45.79 | 1,408,656 | -0.31(-0.68%) |
Jun 23, 2008 | 46.20 | 46.28 | 45.97 | 46.10 | 895,793 | +0.02(+0.05%) |
Jun 20, 2008 | 46.60 | 46.66 | 45.99 | 46.08 | 1,844,222 | -0.88(-1.88%) |
Jun 19, 2008 | 46.84 | 47.15 | 46.58 | 46.96 | 2,378,539 | +0.02(+0.03%) |
Jun 18, 2008 | 47.08 | 47.17 | 46.71 | 46.95 | 1,756,913 | -0.40(-0.84%) |
Jun 17, 2008 | 47.88 | 47.90 | 47.33 | 47.34 | 1,410,658 | -0.31(-0.66%) |
Jun 16, 2008 | 47.54 | 47.87 | 47.37 | 47.66 | 1,173,039 | -0.11(-0.22%) |
Jun 13, 2008 | 47.45 | 47.77 | 47.10 | 47.77 | 1,560,780 | +0.67(+1.43%) |
Jun 12, 2008 | 47.13 | 47.54 | 46.78 | 47.09 | 1,831,865 | +0.13(+0.28%) |
Jun 11, 2008 | 47.59 | 47.70 | 46.95 | 46.96 | 1,874,979 | -0.66(-1.38%) |
Jun 10, 2008 | 47.86 | 48.05 | 47.31 | 47.62 | 1,489,998 | -0.15(-0.32%) |
Jun 09, 2008 | 47.83 | 48.09 | 47.39 | 47.77 | 1,288,795 | +0.07(+0.14%) |
Jun 06, 2008 | 48.90 | 48.92 | 47.70 | 47.70 | 2,198,545 | -1.54(-3.13%) |
Jun 05, 2008 | 48.51 | 49.29 | 48.44 | 49.24 | 1,403,926 | +0.90(+1.85%) |
Jun 04, 2008 | 48.29 | 48.68 | 48.14 | 48.35 | 1,586,211 | -0.02(-0.03%) |
Jun 03, 2008 | 48.90 | 48.91 | 48.11 | 48.36 | 1,686,316 | -0.31(-0.63%) |
Jun 02, 2008 | 49.01 | 49.04 | 48.42 | 48.67 | 872,798 | -0.46(-0.94%) |
May 30, 2008 | 49.33 | 49.47 | 49.13 | 49.13 | 1,426,745 | -0.06(-0.12%) |
May 29, 2008 | 48.72 | 49.53 | 48.72 | 49.19 | 962,470 | +0.26(+0.53%) |
May 28, 2008 | 48.98 | 48.98 | 48.45 | 48.93 | 653,237 | +0.19(+0.39%) |
May 27, 2008 | 48.38 | 48.86 | 48.34 | 48.74 | 2,319,192 | +0.38(+0.79%) |
May 26, 2008 | 48.91 | 48.94 | 48.36 | 48.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.91 | 48.94 | 48.36 | 48.36 | 1,252,694 | -0.73(-1.48%) |
May 22, 2008 | 48.94 | 49.26 | 48.93 | 49.08 | 1,337,398 | +0.17(+0.34%) |
May 21, 2008 | 49.86 | 49.88 | 48.84 | 48.91 | 1,579,781 | -0.82(-1.65%) |
May 20, 2008 | 50.03 | 50.07 | 49.54 | 49.73 | 1,692,410 | -0.57(-1.13%) |
May 19, 2008 | 50.19 | 50.72 | 50.12 | 50.30 | 865,163 | +0.15(+0.29%) |
May 16, 2008 | 50.40 | 50.40 | 49.89 | 50.16 | 1,001,183 | -0.07(-0.14%) |
May 15, 2008 | 49.75 | 50.26 | 49.63 | 50.23 | 835,651 | +0.52(+1.05%) |
May 14, 2008 | 49.71 | 50.12 | 49.70 | 49.70 | 817,029 | +0.17(+0.34%) |
May 13, 2008 | 49.64 | 49.71 | 49.37 | 49.54 | 1,984,346 | -0.11(-0.22%) |
May 12, 2008 | 49.24 | 49.71 | 49.15 | 49.64 | 1,208,634 | +0.43(+0.87%) |
May 09, 2008 | 49.04 | 49.37 | 49.03 | 49.21 | 833,789 | -0.35(-0.71%) |
May 08, 2008 | 49.48 | 49.70 | 49.26 | 49.57 | 1,416,772 | +0.20(+0.40%) |
May 07, 2008 | 50.20 | 50.32 | 49.31 | 49.37 | 1,687,551 | -0.88(-1.75%) |
May 06, 2008 | 49.69 | 50.36 | 49.57 | 50.25 | 1,474,688 | +0.23(+0.46%) |
May 05, 2008 | 50.09 | 50.32 | 49.90 | 50.02 | 1,004,247 | -0.21(-0.41%) |
May 02, 2008 | 50.61 | 50.63 | 49.96 | 50.23 | 1,561,854 | +0.10(+0.20%) |
May 01, 2008 | 49.26 | 50.16 | 49.20 | 50.13 | 1,567,097 | +0.83(+1.68%) |
Apr 30, 2008 | 49.47 | 50.01 | 49.21 | 49.30 | 2,309,113 | -0.14(-0.28%) |
Apr 29, 2008 | 49.38 | 49.60 | 49.24 | 49.44 | 800,281 | -0.05(-0.11%) |
Apr 28, 2008 | 49.65 | 49.72 | 49.44 | 49.49 | 1,062,335 | -0.09(-0.19%) |
Apr 25, 2008 | 49.57 | 49.62 | 48.99 | 49.58 | 1,280,575 | +0.20(+0.40%) |
Apr 24, 2008 | 49.15 | 49.76 | 48.81 | 49.38 | 1,214,711 | +0.40(+0.81%) |
Apr 23, 2008 | 49.08 | 49.27 | 48.75 | 48.98 | 696,526 | +0.09(+0.19%) |
Apr 22, 2008 | 49.01 | 49.06 | 48.64 | 48.89 | 1,808,344 | -0.28(-0.56%) |
Apr 21, 2008 | 48.94 | 49.24 | 48.88 | 49.17 | 701,809 | -0.07(-0.14%) |
Apr 18, 2008 | 49.14 | 49.43 | 48.99 | 49.24 | 1,464,976 | +0.90(+1.87%) |
Apr 17, 2008 | 48.09 | 48.40 | 47.99 | 48.33 | 1,201,643 | -0.06(-0.13%) |
Apr 16, 2008 | 47.71 | 48.39 | 47.63 | 48.39 | 1,989,237 | +1.07(+2.27%) |
Apr 15, 2008 | 47.26 | 47.34 | 46.89 | 47.32 | 1,097,522 | +0.25(+0.52%) |
Apr 14, 2008 | 47.24 | 47.24 | 46.93 | 47.08 | 578,123 | -0.19(-0.41%) |
Apr 11, 2008 | 47.70 | 47.85 | 47.16 | 47.27 | 980,470 | -0.97(-2.00%) |
Apr 10, 2008 | 48.12 | 48.59 | 47.99 | 48.23 | 1,100,221 | +0.04(+0.08%) |
Apr 09, 2008 | 48.53 | 48.57 | 47.91 | 48.19 | 1,990,927 | -0.27(-0.55%) |
Apr 08, 2008 | 48.37 | 48.59 | 48.26 | 48.46 | 1,281,663 | -0.23(-0.47%) |
Apr 07, 2008 | 49.00 | 49.17 | 48.59 | 48.69 | 1,254,435 | +0.13(+0.27%) |
Apr 04, 2008 | 48.75 | 48.94 | 48.32 | 48.56 | 1,178,175 | -0.02(-0.05%) |
Apr 03, 2008 | 48.37 | 48.86 | 48.29 | 48.59 | 1,486,305 | -0.02(-0.05%) |
Apr 02, 2008 | 48.92 | 49.03 | 48.41 | 48.61 | 1,486,207 | -0.14(-0.28%) |