Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.74 | 34.10 | 33.25 | 33.36 | 56,352 | -0.22(-0.65%) |
Apr 29, 2009 | 33.42 | 33.70 | 33.14 | 33.58 | 43,983 | +0.37(+1.10%) |
Apr 28, 2009 | 33.53 | 33.53 | 33.13 | 33.21 | 36,684 | -0.10(-0.29%) |
Apr 27, 2009 | 33.70 | 33.70 | 33.26 | 33.31 | 50,020 | +0.10(+0.29%) |
Apr 24, 2009 | 33.11 | 33.34 | 33.01 | 33.21 | 28,432 | +0.29(+0.89%) |
Apr 23, 2009 | 33.31 | 33.31 | 32.54 | 32.92 | 34,092 | -0.02(-0.07%) |
Apr 22, 2009 | 32.84 | 33.34 | 32.84 | 32.95 | 69,574 | -0.40(-1.20%) |
Apr 21, 2009 | 33.69 | 33.69 | 33.00 | 33.35 | 49,747 | -0.12(-0.36%) |
Apr 20, 2009 | 34.13 | 34.13 | 33.46 | 33.47 | 13,905 | -0.85(-2.48%) |
Apr 17, 2009 | 34.26 | 34.45 | 33.94 | 34.32 | 26,949 | +0.41(+1.20%) |
Apr 16, 2009 | 33.63 | 33.95 | 33.42 | 33.91 | 21,189 | +0.36(+1.06%) |
Apr 15, 2009 | 33.12 | 33.56 | 33.12 | 33.56 | 112,700 | +0.24(+0.73%) |
Apr 14, 2009 | 33.51 | 33.72 | 33.16 | 33.31 | 39,910 | -0.45(-1.32%) |
Apr 13, 2009 | 33.73 | 33.91 | 33.65 | 33.76 | 43,659 | +0.01(+0.02%) |
Apr 09, 2009 | 34.00 | 34.01 | 33.67 | 33.75 | 36,662 | +0.15(+0.46%) |
Apr 08, 2009 | 33.18 | 33.61 | 33.18 | 33.60 | 13,450 | +0.39(+1.17%) |
Apr 07, 2009 | 33.23 | 33.56 | 33.17 | 33.21 | 20,130 | -0.38(-1.12%) |
Apr 06, 2009 | 34.03 | 34.08 | 33.48 | 33.58 | 18,242 | -0.13(-0.40%) |
Apr 03, 2009 | 34.56 | 34.56 | 33.60 | 33.72 | 48,431 | -0.66(-1.92%) |
Apr 02, 2009 | 34.90 | 34.90 | 34.37 | 34.37 | 48,465 | +0.11(+0.31%) |
Apr 01, 2009 | 34.24 | 34.27 | 33.40 | 34.27 | 32,540 | +0.07(+0.21%) |
Mar 31, 2009 | 33.90 | 34.71 | 33.90 | 34.20 | 32,965 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,071 | -0.95(-2.73%) |
Mar 26, 2009 | 34.45 | 34.83 | 34.25 | 34.76 | 34,326 | +0.98(+2.89%) |
Mar 25, 2009 | 33.89 | 34.50 | 33.43 | 33.79 | 32,983 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.85 | 33.85 | 58,148 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.56 | 34.30 | 37,105 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.23 | 32.58 | 32.77 | 166,102 | +0.01(+0.02%) |
Mar 19, 2009 | 33.17 | 33.33 | 32.47 | 32.76 | 85,682 | -0.48(-1.44%) |
Mar 18, 2009 | 32.99 | 33.80 | 32.87 | 33.24 | 87,781 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.25 | 33.01 | 60,038 | +0.53(+1.62%) |
Mar 16, 2009 | 33.37 | 33.37 | 32.48 | 32.48 | 48,957 | -0.43(-1.31%) |
Mar 13, 2009 | 32.22 | 33.13 | 32.12 | 32.92 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.92 | 30.24 | 31.83 | 24,843 | +1.47(+4.86%) |
Mar 11, 2009 | 31.05 | 31.23 | 30.23 | 30.36 | 51,303 | -0.29(-0.95%) |
Mar 10, 2009 | 29.68 | 30.68 | 29.68 | 30.65 | 82,032 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.17 | 29.12 | 29.50 | 53,319 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.63 | 28.98 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.68 | 29.12 | 29.14 | 100,310 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.42 | 30.22 | 22,150 | +0.61(+2.05%) |
Mar 02, 2009 | 30.63 | 30.67 | 29.61 | 29.61 | 169,599 | -1.59(-5.09%) |
Feb 27, 2009 | 31.81 | 31.82 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.85 | 32.33 | 32.33 | 77,011 | -1.35(-4.00%) |
Feb 25, 2009 | 34.33 | 34.33 | 33.54 | 33.68 | 61,274 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.46 | 33.73 | 34.37 | 39,516 | +0.62(+1.83%) |
Feb 23, 2009 | 34.66 | 34.90 | 33.71 | 33.76 | 69,168 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.53 | 86,344 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,911 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.80 | 34.99 | 102,348 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.57 | 34.98 | 35.32 | 41,184 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,472 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.39 | 35.40 | 36.39 | 27,173 | +0.38(+1.06%) |
Feb 11, 2009 | 37.67 | 37.67 | 35.58 | 36.01 | 23,751 | +0.54(+1.51%) |
Feb 10, 2009 | 36.60 | 36.66 | 35.40 | 35.47 | 90,724 | -1.20(-3.28%) |
Feb 09, 2009 | 37.25 | 37.25 | 36.28 | 36.67 | 102,804 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.13 | 36.37 | 37.02 | 24,657 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.70 | 35.96 | 36.45 | 18,449 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.08 | 36.24 | 36.31 | 40,776 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.77 | 35.64 | 36.53 | 47,528 | +0.78(+2.18%) |
Feb 02, 2009 | 35.22 | 35.98 | 35.20 | 35.75 | 31,398 | +0.39(+1.10%) |
Jan 30, 2009 | 36.04 | 36.04 | 35.30 | 35.36 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.29 | 36.29 | 35.79 | 36.01 | 45,936 | -0.30(-0.83%) |
Jan 28, 2009 | 36.10 | 36.35 | 36.01 | 36.31 | 49,900 | +0.29(+0.81%) |
Jan 27, 2009 | 35.31 | 36.23 | 35.31 | 36.01 | 68,859 | +0.79(+2.23%) |
Jan 26, 2009 | 35.48 | 35.71 | 34.88 | 35.23 | 224,616 | -0.28(-0.80%) |
Jan 23, 2009 | 34.82 | 35.51 | 34.82 | 35.51 | 40,612 | +0.31(+0.88%) |
Jan 22, 2009 | 34.98 | 35.52 | 34.80 | 35.20 | 51,388 | -0.21(-0.60%) |
Jan 21, 2009 | 34.68 | 35.41 | 34.25 | 35.41 | 42,663 | +0.91(+2.63%) |
Jan 20, 2009 | 35.72 | 35.72 | 34.50 | 34.50 | 62,561 | -1.10(-3.08%) |
Jan 16, 2009 | 35.64 | 35.79 | 34.98 | 35.60 | 59,412 | +0.25(+0.71%) |
Jan 15, 2009 | 34.84 | 35.39 | 34.17 | 35.35 | 103,459 | +0.33(+0.95%) |
Jan 14, 2009 | 35.49 | 35.49 | 34.73 | 35.02 | 43,809 | -0.54(-1.53%) |
Jan 13, 2009 | 35.11 | 35.64 | 35.10 | 35.56 | 32,890 | +0.24(+0.69%) |
Jan 12, 2009 | 35.81 | 35.85 | 35.19 | 35.32 | 16,090 | -0.49(-1.38%) |
Jan 09, 2009 | 36.14 | 36.26 | 35.71 | 35.81 | 10,592 | -0.45(-1.23%) |
Jan 08, 2009 | 35.92 | 36.30 | 35.81 | 36.26 | 13,710 | +0.22(+0.61%) |
Jan 07, 2009 | 35.88 | 36.43 | 35.87 | 36.04 | 28,991 | -0.41(-1.14%) |
Jan 06, 2009 | 36.96 | 36.99 | 36.33 | 36.45 | 36,378 | -0.41(-1.12%) |
Jan 05, 2009 | 36.91 | 37.01 | 36.53 | 36.87 | 17,116 | -0.24(-0.63%) |
Jan 02, 2009 | 36.78 | 37.22 | 36.25 | 37.10 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.13 | 36.57 | 36.10 | 36.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.13 | 36.57 | 36.10 | 36.57 | 74,894 | +0.65(+1.81%) |
Dec 30, 2008 | 35.36 | 35.96 | 35.36 | 35.92 | 84,587 | +0.88(+2.53%) |
Dec 29, 2008 | 35.23 | 35.23 | 34.68 | 35.03 | 15,470 | -0.19(-0.53%) |
Dec 26, 2008 | 35.36 | 35.36 | 35.01 | 35.22 | 23,994 | +0.10(+0.28%) |
Dec 24, 2008 | 35.51 | 35.51 | 34.96 | 35.12 | 33,513 | +0.00(+0.00%) |
Dec 23, 2008 | 35.17 | 35.47 | 35.04 | 35.12 | 23,932 | +0.05(+0.14%) |
Dec 22, 2008 | 35.67 | 35.67 | 34.70 | 35.07 | 26,766 | -0.41(-1.14%) |
Dec 19, 2008 | 35.77 | 36.14 | 35.28 | 35.48 | 51,247 | +0.23(+0.64%) |
Dec 18, 2008 | 35.61 | 35.94 | 34.97 | 35.25 | 52,532 | -0.04(-0.12%) |
Dec 17, 2008 | 35.07 | 35.58 | 34.87 | 35.29 | 38,288 | -0.01(-0.02%) |
Dec 16, 2008 | 34.19 | 35.32 | 34.19 | 35.30 | 81,378 | +1.35(+3.97%) |
Dec 15, 2008 | 34.46 | 34.47 | 33.69 | 33.95 | 37,847 | -0.45(-1.30%) |
Dec 12, 2008 | 33.60 | 34.40 | 33.50 | 34.40 | 15,584 | +0.42(+1.24%) |
Dec 11, 2008 | 34.00 | 34.66 | 33.77 | 33.98 | 47,887 | -0.06(-0.19%) |
Dec 10, 2008 | 33.73 | 34.39 | 33.73 | 34.04 | 54,488 | +0.32(+0.96%) |
Dec 09, 2008 | 34.35 | 34.55 | 33.63 | 33.72 | 72,075 | -0.67(-1.96%) |
Dec 08, 2008 | 34.60 | 34.74 | 34.10 | 34.39 | 51,125 | +0.41(+1.22%) |
Dec 05, 2008 | 32.43 | 34.00 | 32.08 | 33.98 | 24,876 | +1.15(+3.51%) |
Dec 04, 2008 | 33.35 | 33.79 | 32.57 | 32.82 | 45,745 | -0.95(-2.81%) |
Dec 03, 2008 | 32.59 | 33.77 | 32.56 | 33.77 | 37,490 | +1.11(+3.40%) |
Dec 02, 2008 | 32.08 | 32.81 | 31.76 | 32.66 | 128,644 | +1.05(+3.34%) |
Dec 01, 2008 | 33.98 | 33.98 | 31.61 | 31.61 | 58,351 | -2.30(-6.80%) |
Nov 28, 2008 | 33.13 | 33.91 | 33.13 | 33.91 | 16,631 | +0.61(+1.83%) |
Nov 26, 2008 | 32.46 | 33.30 | 32.09 | 33.30 | 19,398 | +0.50(+1.53%) |
Nov 25, 2008 | 32.92 | 32.95 | 32.18 | 32.80 | 161,005 | +0.31(+0.95%) |
Nov 24, 2008 | 31.58 | 32.78 | 31.58 | 32.49 | 70,277 | +1.70(+5.51%) |
Nov 21, 2008 | 30.20 | 31.05 | 29.13 | 30.80 | 88,568 | +0.66(+2.18%) |
Nov 20, 2008 | 32.81 | 32.81 | 30.05 | 30.14 | 81,290 | -2.27(-7.01%) |
Nov 19, 2008 | 33.14 | 34.20 | 32.35 | 32.41 | 18,284 | -1.17(-3.48%) |
Nov 18, 2008 | 33.37 | 34.00 | 32.74 | 33.58 | 10,479 | +0.09(+0.27%) |
Nov 17, 2008 | 33.14 | 34.08 | 33.14 | 33.49 | 18,505 | -0.08(-0.24%) |
Nov 14, 2008 | 33.77 | 34.72 | 33.57 | 33.57 | 29,039 | -1.00(-2.89%) |
Nov 13, 2008 | 32.91 | 34.57 | 32.23 | 34.57 | 137,785 | +1.72(+5.24%) |
Nov 12, 2008 | 33.39 | 33.66 | 32.85 | 32.85 | 40,404 | -0.97(-2.86%) |
Nov 11, 2008 | 33.72 | 34.30 | 33.51 | 33.81 | 27,681 | -0.35(-1.02%) |
Nov 10, 2008 | 35.34 | 35.34 | 33.98 | 34.16 | 15,913 | -0.15(-0.45%) |
Nov 07, 2008 | 33.43 | 34.57 | 33.43 | 34.32 | 39,341 | +0.80(+2.37%) |
Nov 06, 2008 | 33.72 | 34.60 | 33.37 | 33.52 | 63,518 | -0.65(-1.90%) |
Nov 05, 2008 | 35.71 | 35.71 | 34.17 | 34.17 | 67,160 | -1.32(-3.73%) |
Nov 04, 2008 | 35.56 | 35.61 | 35.02 | 35.49 | 129,929 | +0.62(+1.79%) |
Nov 03, 2008 | 35.49 | 35.49 | 34.62 | 34.87 | 76,478 | +0.26(+0.75%) |
Oct 31, 2008 | 33.75 | 35.15 | 33.75 | 34.61 | 82,621 | +0.61(+1.80%) |
Oct 30, 2008 | 34.08 | 34.11 | 33.28 | 34.00 | 193,616 | +1.07(+3.26%) |
Oct 29, 2008 | 32.68 | 33.89 | 32.68 | 32.92 | 52,053 | +0.26(+0.81%) |
Oct 28, 2008 | 31.83 | 32.66 | 30.60 | 32.66 | 33,618 | +1.27(+4.04%) |
Oct 27, 2008 | 32.46 | 32.46 | 31.39 | 31.39 | 16,311 | -1.00(-3.07%) |
Oct 24, 2008 | 31.65 | 32.75 | 31.65 | 32.38 | 61,844 | -1.06(-3.16%) |
Oct 23, 2008 | 33.96 | 33.97 | 31.93 | 33.44 | 71,591 | +0.21(+0.63%) |
Oct 22, 2008 | 34.87 | 34.87 | 32.74 | 33.23 | 23,814 | -1.57(-4.50%) |
Oct 21, 2008 | 35.79 | 35.79 | 34.76 | 34.80 | 75,952 | -0.33(-0.95%) |
Oct 20, 2008 | 34.95 | 35.13 | 34.11 | 35.13 | 55,373 | +1.02(+2.99%) |
Oct 17, 2008 | 33.27 | 35.33 | 33.27 | 34.11 | 66,354 | +0.04(+0.12%) |
Oct 16, 2008 | 32.82 | 34.07 | 31.95 | 34.07 | 29,238 | +1.43(+4.38%) |
Oct 15, 2008 | 34.90 | 34.90 | 32.64 | 32.64 | 82,149 | -2.53(-7.20%) |
Oct 14, 2008 | 37.30 | 37.30 | 34.51 | 35.17 | 63,505 | +0.65(+1.88%) |
Oct 13, 2008 | 34.07 | 34.54 | 33.02 | 34.52 | 106,004 | +3.25(+10.38%) |
Oct 10, 2008 | 30.89 | 32.18 | 29.57 | 31.27 | 112,532 | -1.48(-4.51%) |
Oct 09, 2008 | 36.52 | 36.52 | 32.08 | 32.75 | 48,938 | -2.71(-7.64%) |
Oct 08, 2008 | 34.46 | 35.71 | 34.46 | 35.46 | 35,175 | -0.30(-0.84%) |
Oct 07, 2008 | 37.89 | 37.89 | 35.09 | 35.76 | 13,741 | -1.08(-2.93%) |
Oct 06, 2008 | 35.77 | 38.06 | 35.23 | 36.84 | 42,777 | -1.54(-4.02%) |
Oct 03, 2008 | 38.81 | 39.09 | 38.38 | 38.38 | 2,910 | -0.44(-1.13%) |
Oct 02, 2008 | 39.17 | 39.95 | 38.78 | 38.82 | 17,652 | -1.07(-2.69%) |
Oct 01, 2008 | 39.44 | 39.92 | 39.44 | 39.89 | 15,514 | +0.12(+0.31%) |
Sep 30, 2008 | 39.28 | 39.77 | 38.99 | 39.77 | 60,534 | +0.66(+1.68%) |
Sep 29, 2008 | 41.52 | 41.52 | 38.61 | 39.11 | 79,049 | -1.63(-4.00%) |
Sep 26, 2008 | 40.28 | 40.81 | 40.27 | 40.74 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 40.76 | 40.90 | 40.39 | 40.61 | 16,485 | +0.64(+1.59%) |
Sep 24, 2008 | 40.07 | 40.34 | 39.87 | 39.97 | 14,515 | -0.77(-1.90%) |
Sep 23, 2008 | 41.33 | 41.33 | 40.54 | 40.74 | 36,489 | +0.28(+0.68%) |
Sep 22, 2008 | 41.05 | 41.30 | 40.43 | 40.47 | 18,794 | -0.90(-2.18%) |
Sep 19, 2008 | 41.80 | 42.03 | 38.64 | 41.37 | 0 | +0.67(+1.65%) |
Sep 18, 2008 | 39.58 | 40.82 | 39.58 | 40.70 | 29,501 | +0.93(+2.33%) |
Sep 17, 2008 | 38.03 | 41.03 | 38.03 | 39.77 | 46,832 | -1.44(-3.50%) |
Sep 16, 2008 | 39.72 | 41.22 | 37.27 | 41.22 | 24,526 | +0.19(+0.45%) |
Sep 15, 2008 | 40.24 | 41.57 | 40.24 | 41.03 | 17,573 | -0.77(-1.84%) |
Sep 12, 2008 | 41.72 | 41.84 | 41.65 | 41.80 | 38,246 | -0.10(-0.23%) |
Sep 11, 2008 | 40.57 | 41.90 | 40.57 | 41.90 | 13,770 | +0.44(+1.06%) |
Sep 10, 2008 | 41.34 | 41.70 | 41.34 | 41.46 | 8,189 | +0.06(+0.14%) |
Sep 09, 2008 | 42.30 | 42.47 | 41.40 | 41.40 | 9,726 | -0.86(-2.04%) |
Sep 08, 2008 | 42.75 | 42.84 | 41.93 | 42.26 | 30,685 | +0.63(+1.52%) |
Sep 05, 2008 | 41.25 | 41.69 | 41.14 | 41.63 | 0 | -0.11(-0.27%) |
Sep 04, 2008 | 41.82 | 42.14 | 41.67 | 41.74 | 24,254 | -0.60(-1.41%) |
Sep 03, 2008 | 42.38 | 42.40 | 42.18 | 42.34 | 25,639 | -0.18(-0.43%) |
Sep 02, 2008 | 43.21 | 43.21 | 42.36 | 42.52 | 17,669 | +0.42(+1.00%) |
Aug 29, 2008 | 42.57 | 42.60 | 42.09 | 42.10 | 15,609 | -0.50(-1.18%) |
Aug 28, 2008 | 41.81 | 42.60 | 41.81 | 42.60 | 18,119 | +0.44(+1.04%) |
Aug 27, 2008 | 41.91 | 42.25 | 41.91 | 42.17 | 6,749 | -0.11(-0.25%) |
Aug 26, 2008 | 42.55 | 42.55 | 42.17 | 42.27 | 5,653 | -0.06(-0.15%) |
Aug 25, 2008 | 43.21 | 43.21 | 42.20 | 42.34 | 29,541 | -0.52(-1.21%) |
Aug 22, 2008 | 42.47 | 42.92 | 42.42 | 42.85 | 8,476 | +0.91(+2.17%) |
Aug 21, 2008 | 41.61 | 42.03 | 41.58 | 41.95 | 9,563 | -0.13(-0.31%) |
Aug 20, 2008 | 42.18 | 42.31 | 41.84 | 42.08 | 22,820 | -0.20(-0.48%) |
Aug 19, 2008 | 42.42 | 42.64 | 42.16 | 42.28 | 21,819 | -0.38(-0.89%) |
Aug 18, 2008 | 43.17 | 43.46 | 42.48 | 42.66 | 21,536 | -0.61(-1.41%) |
Aug 15, 2008 | 43.33 | 43.41 | 43.17 | 43.27 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.64 | 43.29 | 42.64 | 42.98 | 564,658 | +0.30(+0.70%) |
Aug 13, 2008 | 42.74 | 43.04 | 42.53 | 42.68 | 89,424 | -0.24(-0.55%) |
Aug 12, 2008 | 43.83 | 43.83 | 42.81 | 42.92 | 17,068 | -0.19(-0.43%) |
Aug 11, 2008 | 43.01 | 43.28 | 42.70 | 43.11 | 33,815 | +0.44(+1.03%) |
Aug 08, 2008 | 41.86 | 42.73 | 41.86 | 42.67 | 1,093,233 | +0.97(+2.34%) |
Aug 07, 2008 | 42.29 | 42.43 | 41.65 | 41.69 | 9,000 | -0.89(-2.10%) |
Aug 06, 2008 | 42.70 | 42.73 | 42.08 | 42.59 | 22,902 | +0.40(+0.94%) |
Aug 05, 2008 | 41.19 | 42.25 | 41.19 | 42.19 | 661,497 | +0.83(+2.00%) |
Aug 04, 2008 | 41.43 | 41.58 | 40.95 | 41.36 | 46,632 | +0.32(+0.77%) |
Aug 01, 2008 | 40.76 | 41.16 | 40.76 | 41.05 | 346,602 | +0.12(+0.30%) |
Jul 31, 2008 | 40.23 | 41.30 | 40.23 | 40.92 | 499,520 | +0.19(+0.48%) |
Jul 30, 2008 | 40.61 | 41.22 | 40.44 | 40.73 | 54,746 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.38 | 40.77 | 41.01 | 15,571 | +0.16(+0.40%) |
Jul 28, 2008 | 42.02 | 42.02 | 40.84 | 40.85 | 378,689 | -0.74(-1.78%) |
Jul 25, 2008 | 41.59 | 41.68 | 41.35 | 41.59 | 255,477 | +0.29(+0.71%) |
Jul 24, 2008 | 41.51 | 41.75 | 41.26 | 41.30 | 16,803 | -0.26(-0.62%) |
Jul 23, 2008 | 41.91 | 41.91 | 41.39 | 41.56 | 68,035 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.36 | 41.26 | 26,780 | +0.11(+0.28%) |
Jul 21, 2008 | 42.20 | 42.20 | 40.93 | 41.15 | 296,594 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.78 | 16,845 | +0.11(+0.27%) |
Jul 17, 2008 | 41.39 | 41.82 | 41.18 | 41.66 | 25,833 | +0.44(+1.06%) |
Jul 16, 2008 | 40.92 | 41.39 | 40.86 | 41.22 | 69,483 | +0.40(+0.97%) |
Jul 15, 2008 | 38.88 | 41.10 | 38.88 | 40.83 | 21,830 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,605 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.16 | 40.48 | 37,119 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.34 | 40.75 | 83,616 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.39 | 40.57 | 40.57 | 80,582 | -0.01(-0.02%) |
Jul 08, 2008 | 39.79 | 40.59 | 39.77 | 40.58 | 16,310 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.94 | 39.26 | 70,398 | -0.29(-0.74%) |
Jul 04, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.00(+0.00%) |
Jul 03, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.02(+0.04%) |
Jul 02, 2008 | 39.76 | 39.83 | 39.54 | 39.54 | 18,873 | +0.00(+0.00%) |
Jul 01, 2008 | 38.89 | 39.54 | 38.88 | 39.54 | 14,345 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,483 | +0.29(+0.75%) |
Jun 27, 2008 | 38.75 | 39.28 | 38.75 | 38.99 | 154,462 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.67 | 38.67 | 8,838 | -0.89(-2.26%) |
Jun 25, 2008 | 39.20 | 39.61 | 39.20 | 39.56 | 50,070 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.24 | 17,819 | +0.21(+0.54%) |
Jun 23, 2008 | 39.11 | 39.20 | 39.01 | 39.02 | 12,196 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.80 | 38.96 | 17,202 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.61 | 38.99 | 39.59 | 129,584 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.87 | 39.02 | 39.18 | 1,352,767 | -0.18(-0.45%) |
Jun 17, 2008 | 39.02 | 39.70 | 39.02 | 39.36 | 19,579 | +0.01(+0.02%) |
Jun 16, 2008 | 39.20 | 39.40 | 38.95 | 39.35 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.35 | 39.09 | 39.14 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.88 | 38.88 | 9,413 | -0.18(-0.46%) |
Jun 11, 2008 | 39.24 | 39.26 | 38.93 | 39.06 | 5,334 | -0.50(-1.27%) |
Jun 10, 2008 | 39.58 | 39.76 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.92 | 39.92 | 39.57 | 39.75 | 18,356 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.26 | 28,231 | -0.80(-1.96%) |
Jun 05, 2008 | 40.73 | 41.09 | 40.73 | 41.06 | 15,143 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.82 | 40.36 | 40.56 | 6,288 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.65 | 40.31 | 40.49 | 10,932 | +0.03(+0.08%) |
Jun 02, 2008 | 40.95 | 40.95 | 40.35 | 40.46 | 49,516 | -0.66(-1.60%) |
May 30, 2008 | 40.81 | 41.12 | 40.81 | 41.12 | 18,642 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.03 | 39.72 | 40.84 | 7,772 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.10 | 40.21 | 2,598 | +0.02(+0.06%) |
May 27, 2008 | 39.92 | 40.19 | 39.92 | 40.19 | 4,040 | +0.25(+0.61%) |
May 26, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 40,127 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,469 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 40.00 | 34,196 | -0.25(-0.62%) |
May 20, 2008 | 40.58 | 40.58 | 40.18 | 40.25 | 9,814 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.51 | 40.06 | 40.37 | 16,198 | +0.19(+0.46%) |
May 16, 2008 | 39.76 | 40.19 | 39.76 | 40.19 | 6,919 | +0.06(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.71 | 40.12 | 6,237 | +0.28(+0.70%) |
May 14, 2008 | 39.54 | 40.02 | 39.54 | 39.84 | 20,841 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.37 | 39.38 | 3,658 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.35 | 39.48 | 18,902 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.23 | 39.37 | 39.17 | 39.29 | 13,842 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,725 | -0.59(-1.48%) |
May 06, 2008 | 39.96 | 40.29 | 39.80 | 40.01 | 12,083 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.14 | 40.33 | 12,950 | -0.22(-0.54%) |
May 02, 2008 | 40.65 | 40.74 | 40.53 | 40.55 | 12,287 | -0.14(-0.34%) |