Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.69 | 24.07 | 23.61 | 23.69 | 0 | -0.37(-1.52%) |
Feb 26, 2009 | 24.79 | 24.79 | 24.04 | 24.05 | 126,819 | -0.44(-1.81%) |
Feb 25, 2009 | 24.70 | 24.95 | 24.27 | 24.50 | 107,389 | -0.27(-1.10%) |
Feb 24, 2009 | 24.22 | 24.90 | 24.12 | 24.77 | 133,833 | +0.71(+2.94%) |
Feb 23, 2009 | 25.17 | 25.17 | 24.06 | 24.06 | 65,586 | -0.95(-3.78%) |
Feb 20, 2009 | 24.78 | 25.19 | 24.64 | 25.01 | 155,939 | -0.10(-0.41%) |
Feb 19, 2009 | 25.57 | 25.62 | 25.06 | 25.11 | 1,124,661 | -0.26(-1.04%) |
Feb 18, 2009 | 25.45 | 25.52 | 25.13 | 25.37 | 260,409 | +0.09(+0.34%) |
Feb 17, 2009 | 25.48 | 25.61 | 25.19 | 25.29 | 959,169 | -0.95(-3.61%) |
Feb 13, 2009 | 26.32 | 26.49 | 26.14 | 26.23 | 121,728 | -0.09(-0.36%) |
Feb 12, 2009 | 25.87 | 26.38 | 25.67 | 26.33 | 119,881 | +0.09(+0.32%) |
Feb 11, 2009 | 26.19 | 26.34 | 25.92 | 26.24 | 124,577 | +0.14(+0.52%) |
Feb 10, 2009 | 26.90 | 27.11 | 25.96 | 26.11 | 125,310 | -1.02(-3.77%) |
Feb 09, 2009 | 27.10 | 27.24 | 26.91 | 27.13 | 827,052 | -0.02(-0.06%) |
Feb 06, 2009 | 26.61 | 27.22 | 26.53 | 27.15 | 3,039,764 | +0.63(+2.38%) |
Feb 05, 2009 | 25.85 | 26.69 | 25.81 | 26.52 | 81,403 | +0.43(+1.63%) |
Feb 04, 2009 | 26.20 | 26.55 | 25.98 | 26.09 | 100,397 | -0.05(-0.20%) |
Feb 03, 2009 | 25.74 | 26.21 | 25.48 | 26.14 | 123,844 | +0.55(+2.17%) |
Feb 02, 2009 | 25.25 | 25.74 | 25.25 | 25.59 | 93,832 | +0.03(+0.13%) |
Jan 30, 2009 | 26.22 | 26.25 | 25.49 | 25.55 | 0 | -0.59(-2.25%) |
Jan 29, 2009 | 26.46 | 26.53 | 26.11 | 26.14 | 182,839 | -0.61(-2.26%) |
Jan 28, 2009 | 26.46 | 26.95 | 26.44 | 26.75 | 151,130 | +0.66(+2.52%) |
Jan 27, 2009 | 25.97 | 26.19 | 25.82 | 26.09 | 257,653 | +0.29(+1.12%) |
Jan 26, 2009 | 25.74 | 26.23 | 25.57 | 25.80 | 170,485 | +0.20(+0.77%) |
Jan 23, 2009 | 25.09 | 25.92 | 25.01 | 25.60 | 413,297 | +0.05(+0.20%) |
Jan 22, 2009 | 25.35 | 25.87 | 25.16 | 25.55 | 340,820 | -0.30(-1.15%) |
Jan 21, 2009 | 25.31 | 25.85 | 24.96 | 25.85 | 189,500 | +0.97(+3.91%) |
Jan 20, 2009 | 25.92 | 25.96 | 24.87 | 24.88 | 427,227 | -1.13(-4.36%) |
Jan 16, 2009 | 26.05 | 26.28 | 25.53 | 26.01 | 337,545 | +0.29(+1.13%) |
Jan 15, 2009 | 25.59 | 25.94 | 25.08 | 25.72 | 1,355,892 | +0.05(+0.20%) |
Jan 14, 2009 | 25.90 | 26.04 | 25.48 | 25.67 | 3,020,125 | -0.73(-2.78%) |
Jan 13, 2009 | 26.24 | 26.55 | 26.15 | 26.40 | 985,404 | +0.07(+0.28%) |
Jan 12, 2009 | 26.75 | 26.75 | 26.18 | 26.33 | 211,095 | -0.46(-1.71%) |
Jan 09, 2009 | 27.42 | 27.42 | 26.76 | 26.79 | 280,542 | -0.58(-2.12%) |
Jan 08, 2009 | 27.26 | 27.38 | 26.89 | 27.37 | 8,459,130 | +0.05(+0.19%) |
Jan 07, 2009 | 27.53 | 27.69 | 27.16 | 27.32 | 97,530 | -0.61(-2.20%) |
Jan 06, 2009 | 27.97 | 28.18 | 27.74 | 27.93 | 182,113 | +0.23(+0.83%) |
Jan 05, 2009 | 27.55 | 27.91 | 27.41 | 27.70 | 406,782 | +0.01(+0.03%) |
Jan 02, 2009 | 26.84 | 27.76 | 26.82 | 27.69 | 0 | +0.83(+3.08%) |
Jan 01, 2009 | 26.56 | 26.98 | 26.54 | 26.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.56 | 26.98 | 26.54 | 26.87 | 126,193 | +0.32(+1.19%) |
Dec 30, 2008 | 26.10 | 26.55 | 26.09 | 26.55 | 162,549 | +0.64(+2.47%) |
Dec 29, 2008 | 25.98 | 26.06 | 25.61 | 25.91 | 170,359 | -0.14(-0.52%) |
Dec 26, 2008 | 26.11 | 26.16 | 25.93 | 26.05 | 91,125 | +0.04(+0.16%) |
Dec 24, 2008 | 25.99 | 26.06 | 25.87 | 26.00 | 127,562 | +0.12(+0.46%) |
Dec 23, 2008 | 26.23 | 26.33 | 25.77 | 25.88 | 137,359 | -0.25(-0.95%) |
Dec 22, 2008 | 26.49 | 26.49 | 25.70 | 26.13 | 373,437 | -0.46(-1.73%) |
Dec 19, 2008 | 26.76 | 27.09 | 26.49 | 26.59 | 187,986 | +0.10(+0.39%) |
Dec 18, 2008 | 27.01 | 27.08 | 26.31 | 26.49 | 196,355 | -0.40(-1.49%) |
Dec 17, 2008 | 26.79 | 27.21 | 26.64 | 26.89 | 182,152 | -0.17(-0.63%) |
Dec 16, 2008 | 26.23 | 27.10 | 26.21 | 27.06 | 160,918 | +1.09(+4.20%) |
Dec 15, 2008 | 26.36 | 26.36 | 25.66 | 25.97 | 83,303 | -0.07(-0.26%) |
Dec 12, 2008 | 25.38 | 26.15 | 25.38 | 26.04 | 198,197 | +0.03(+0.13%) |
Dec 11, 2008 | 26.36 | 26.86 | 25.95 | 26.00 | 137,766 | -0.66(-2.46%) |
Dec 10, 2008 | 26.69 | 26.95 | 26.35 | 26.66 | 92,559 | +0.25(+0.96%) |
Dec 09, 2008 | 26.59 | 27.14 | 26.29 | 26.41 | 367,146 | -0.47(-1.77%) |
Dec 08, 2008 | 26.64 | 27.20 | 26.52 | 26.88 | 234,146 | +0.69(+2.64%) |
Dec 05, 2008 | 24.94 | 26.21 | 24.47 | 26.19 | 341,669 | +0.89(+3.50%) |
Dec 04, 2008 | 25.54 | 25.98 | 24.94 | 25.30 | 64,162 | -0.65(-2.50%) |
Dec 03, 2008 | 25.13 | 25.99 | 24.81 | 25.95 | 157,264 | +0.73(+2.91%) |
Dec 02, 2008 | 25.00 | 25.38 | 24.63 | 25.22 | 84,285 | +0.59(+2.39%) |
Dec 01, 2008 | 26.05 | 26.05 | 24.63 | 24.63 | 145,097 | -2.10(-7.85%) |
Nov 28, 2008 | 26.43 | 26.73 | 26.38 | 26.73 | 65,231 | +0.14(+0.53%) |
Nov 26, 2008 | 25.32 | 26.60 | 25.32 | 26.59 | 562,398 | +0.75(+2.92%) |
Nov 25, 2008 | 26.20 | 26.20 | 25.26 | 25.83 | 178,709 | +0.17(+0.66%) |
Nov 24, 2008 | 24.93 | 26.07 | 24.61 | 25.66 | 288,672 | +1.31(+5.37%) |
Nov 21, 2008 | 23.62 | 24.41 | 22.80 | 24.36 | 210,695 | +1.31(+5.68%) |
Nov 20, 2008 | 23.99 | 24.89 | 22.96 | 23.05 | 275,095 | -1.34(-5.49%) |
Nov 19, 2008 | 25.59 | 26.00 | 24.36 | 24.38 | 237,053 | -1.38(-5.36%) |
Nov 18, 2008 | 25.60 | 25.93 | 24.91 | 25.77 | 169,068 | +0.14(+0.53%) |
Nov 17, 2008 | 25.94 | 26.41 | 25.61 | 25.63 | 90,002 | -0.59(-2.24%) |
Nov 14, 2008 | 26.65 | 27.46 | 26.17 | 26.22 | 314,579 | -1.26(-4.59%) |
Nov 13, 2008 | 25.71 | 27.48 | 24.68 | 27.48 | 216,039 | +1.65(+6.37%) |
Nov 12, 2008 | 26.39 | 26.64 | 25.76 | 25.83 | 167,827 | -1.24(-4.57%) |
Nov 11, 2008 | 26.99 | 27.58 | 26.64 | 27.07 | 334,491 | -0.64(-2.31%) |
Nov 10, 2008 | 28.58 | 28.67 | 27.38 | 27.71 | 141,350 | -0.31(-1.10%) |
Nov 07, 2008 | 27.51 | 28.03 | 27.50 | 28.02 | 231,187 | +0.67(+2.43%) |
Nov 06, 2008 | 28.25 | 28.54 | 27.16 | 27.35 | 198,906 | -1.23(-4.30%) |
Nov 05, 2008 | 29.61 | 29.88 | 28.55 | 28.58 | 330,039 | -1.48(-4.93%) |
Nov 04, 2008 | 29.70 | 30.10 | 29.38 | 30.06 | 264,039 | +1.10(+3.80%) |
Nov 03, 2008 | 29.00 | 29.31 | 28.84 | 28.96 | 226,962 | -0.25(-0.85%) |
Oct 31, 2008 | 28.78 | 29.56 | 28.43 | 29.21 | 513,249 | +0.44(+1.54%) |
Oct 30, 2008 | 28.90 | 28.90 | 28.18 | 28.77 | 124,483 | +1.05(+3.78%) |
Oct 29, 2008 | 27.68 | 28.93 | 27.61 | 27.72 | 158,927 | -0.12(-0.43%) |
Oct 28, 2008 | 26.08 | 27.84 | 25.45 | 27.84 | 135,427 | +2.54(+10.04%) |
Oct 27, 2008 | 25.64 | 26.62 | 25.29 | 25.30 | 239,965 | -0.95(-3.63%) |
Oct 24, 2008 | 23.80 | 26.80 | 23.80 | 26.25 | 125,639 | -0.71(-2.65%) |
Oct 23, 2008 | 27.26 | 27.39 | 25.70 | 26.96 | 202,793 | -0.11(-0.39%) |
Oct 22, 2008 | 28.09 | 28.09 | 26.35 | 27.07 | 140,615 | -1.53(-5.34%) |
Oct 21, 2008 | 28.87 | 29.47 | 28.60 | 28.60 | 338,119 | -0.93(-3.15%) |
Oct 20, 2008 | 28.89 | 29.53 | 28.31 | 29.53 | 308,030 | +1.16(+4.10%) |
Oct 17, 2008 | 27.96 | 29.44 | 27.88 | 28.36 | 128,212 | +0.07(+0.26%) |
Oct 16, 2008 | 27.76 | 28.37 | 25.97 | 28.29 | 124,498 | +1.09(+4.01%) |
Oct 15, 2008 | 29.12 | 29.38 | 27.20 | 27.20 | 245,924 | -2.66(-8.91%) |
Oct 14, 2008 | 31.87 | 31.87 | 29.24 | 29.86 | 163,360 | -0.67(-2.21%) |
Oct 13, 2008 | 27.72 | 30.53 | 27.72 | 30.53 | 103,583 | +3.02(+10.98%) |
Oct 10, 2008 | 26.09 | 28.52 | 25.87 | 27.51 | 2,245,368 | -0.71(-2.51%) |
Oct 09, 2008 | 31.00 | 31.00 | 27.79 | 28.22 | 51,767 | -1.31(-4.42%) |
Oct 08, 2008 | 28.89 | 30.64 | 28.89 | 29.53 | 742,731 | -0.32(-1.09%) |
Oct 07, 2008 | 31.49 | 31.60 | 29.84 | 29.85 | 65,397 | -1.62(-5.15%) |
Oct 06, 2008 | 31.76 | 31.97 | 29.97 | 31.47 | 2,307,076 | -1.25(-3.83%) |
Oct 03, 2008 | 33.43 | 34.27 | 32.65 | 32.72 | 90,385 | -0.37(-1.11%) |
Oct 02, 2008 | 34.05 | 34.05 | 33.01 | 33.09 | 83,490 | -1.51(-4.36%) |
Oct 01, 2008 | 34.58 | 34.77 | 34.22 | 34.60 | 53,900 | -0.47(-1.34%) |
Sep 30, 2008 | 34.83 | 35.08 | 34.10 | 35.07 | 103,566 | +1.00(+2.93%) |
Sep 29, 2008 | 35.48 | 35.97 | 33.58 | 34.07 | 141,873 | -2.49(-6.81%) |
Sep 26, 2008 | 36.17 | 36.56 | 35.83 | 36.56 | 0 | +0.15(+0.42%) |
Sep 25, 2008 | 36.70 | 36.70 | 36.33 | 36.41 | 83,885 | +0.58(+1.62%) |
Sep 24, 2008 | 36.69 | 36.69 | 35.69 | 35.83 | 41,741 | -0.10(-0.29%) |
Sep 23, 2008 | 36.51 | 36.82 | 35.92 | 35.93 | 66,533 | -0.51(-1.40%) |
Sep 22, 2008 | 37.18 | 37.46 | 36.38 | 36.44 | 53,841 | -1.18(-3.13%) |
Sep 19, 2008 | 341.03 | 47.25 | 37.00 | 37.62 | 0 | +0.84(+2.30%) |
Sep 18, 2008 | 36.01 | 37.00 | 34.96 | 36.77 | 59,476 | +1.16(+3.26%) |
Sep 17, 2008 | 36.53 | 36.70 | 35.61 | 35.61 | 59,295 | -1.55(-4.18%) |
Sep 16, 2008 | 36.29 | 37.28 | 36.05 | 37.16 | 159,235 | +0.22(+0.60%) |
Sep 15, 2008 | 37.55 | 37.76 | 36.88 | 36.94 | 63,841 | -1.21(-3.17%) |
Sep 12, 2008 | 37.62 | 38.15 | 37.62 | 38.15 | 46,198 | +0.23(+0.61%) |
Sep 11, 2008 | 36.91 | 37.92 | 36.91 | 37.92 | 57,792 | +0.63(+1.69%) |
Sep 10, 2008 | 37.41 | 37.57 | 37.17 | 37.29 | 17,395 | +0.29(+0.78%) |
Sep 09, 2008 | 37.87 | 38.04 | 37.00 | 37.00 | 27,925 | -0.99(-2.60%) |
Sep 08, 2008 | 38.84 | 38.84 | 37.61 | 37.99 | 16,584 | +0.46(+1.23%) |
Sep 05, 2008 | 37.37 | 37.60 | 36.93 | 37.53 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 38.29 | 38.33 | 37.53 | 37.53 | 79,336 | -1.12(-2.89%) |
Sep 03, 2008 | 38.76 | 38.90 | 38.37 | 38.65 | 435,952 | -0.26(-0.66%) |
Sep 02, 2008 | 39.71 | 39.71 | 38.83 | 38.90 | 20,997 | -0.36(-0.91%) |
Aug 29, 2008 | 39.74 | 39.74 | 39.26 | 39.26 | 24,637 | -0.63(-1.58%) |
Aug 28, 2008 | 39.82 | 39.89 | 39.62 | 39.89 | 24,825 | +0.37(+0.93%) |
Aug 27, 2008 | 39.18 | 39.66 | 39.18 | 39.53 | 36,434 | +0.28(+0.72%) |
Aug 26, 2008 | 39.13 | 39.38 | 39.07 | 39.24 | 36,920 | +0.08(+0.20%) |
Aug 25, 2008 | 39.73 | 39.73 | 39.13 | 39.17 | 48,889 | -0.70(-1.75%) |
Aug 22, 2008 | 39.79 | 39.87 | 39.70 | 39.87 | 27,105 | +0.38(+0.97%) |
Aug 21, 2008 | 39.20 | 39.50 | 39.17 | 39.48 | 77,913 | +0.09(+0.22%) |
Aug 20, 2008 | 39.30 | 39.53 | 39.19 | 39.40 | 45,749 | +0.22(+0.57%) |
Aug 19, 2008 | 39.42 | 39.42 | 39.12 | 39.18 | 138,671 | -0.35(-0.88%) |
Aug 18, 2008 | 39.95 | 40.12 | 39.41 | 39.53 | 23,026 | -0.44(-1.11%) |
Aug 15, 2008 | 40.03 | 40.09 | 39.84 | 39.97 | 0 | +0.08(+0.19%) |
Aug 14, 2008 | 39.37 | 40.04 | 39.37 | 39.89 | 126,528 | +0.18(+0.45%) |
Aug 13, 2008 | 39.60 | 39.88 | 39.37 | 39.71 | 43,654 | +0.01(+0.02%) |
Aug 12, 2008 | 39.88 | 39.88 | 39.61 | 39.71 | 19,593 | -0.13(-0.32%) |
Aug 11, 2008 | 39.72 | 40.06 | 39.53 | 39.83 | 71,033 | +0.20(+0.52%) |
Aug 08, 2008 | 38.79 | 39.66 | 38.79 | 39.63 | 38,830 | +0.73(+1.89%) |
Aug 07, 2008 | 38.99 | 39.29 | 38.84 | 38.90 | 124,284 | -0.49(-1.26%) |
Aug 06, 2008 | 39.10 | 39.44 | 38.93 | 39.39 | 23,193 | +0.45(+1.16%) |
Aug 05, 2008 | 38.40 | 38.94 | 38.32 | 38.94 | 43,975 | +0.85(+2.24%) |
Aug 04, 2008 | 38.24 | 38.26 | 38.02 | 38.09 | 7,726 | -0.30(-0.79%) |
Aug 01, 2008 | 38.78 | 38.78 | 38.24 | 38.39 | 124,715 | -0.33(-0.85%) |
Jul 31, 2008 | 38.88 | 39.25 | 38.71 | 38.72 | 92,784 | -0.39(-1.00%) |
Jul 30, 2008 | 38.77 | 39.11 | 38.64 | 39.11 | 31,792 | +0.57(+1.48%) |
Jul 29, 2008 | 38.54 | 38.54 | 37.86 | 38.54 | 42,783 | +0.71(+1.87%) |
Jul 28, 2008 | 38.43 | 38.43 | 37.79 | 37.83 | 47,164 | -0.55(-1.44%) |
Jul 25, 2008 | 38.38 | 38.38 | 38.18 | 38.38 | 11,461 | +0.26(+0.69%) |
Jul 24, 2008 | 38.64 | 38.64 | 38.12 | 38.12 | 35,151 | -0.57(-1.48%) |
Jul 23, 2008 | 38.81 | 38.90 | 38.60 | 38.69 | 105,692 | -0.01(-0.02%) |
Jul 22, 2008 | 38.20 | 38.70 | 38.20 | 38.70 | 136,273 | +0.28(+0.73%) |
Jul 21, 2008 | 38.50 | 38.54 | 38.23 | 38.42 | 64,508 | +0.08(+0.20%) |
Jul 18, 2008 | 38.55 | 38.55 | 38.21 | 38.34 | 71,127 | -0.25(-0.64%) |
Jul 17, 2008 | 38.37 | 38.66 | 38.14 | 38.59 | 67,884 | +0.28(+0.73%) |
Jul 16, 2008 | 37.68 | 38.31 | 37.48 | 38.31 | 57,571 | +0.62(+1.65%) |
Jul 15, 2008 | 38.38 | 38.38 | 37.10 | 37.68 | 126,421 | -0.36(-0.94%) |
Jul 14, 2008 | 38.49 | 38.49 | 37.74 | 38.04 | 81,504 | +0.00(+0.00%) |
Jul 11, 2008 | 38.03 | 38.38 | 37.59 | 38.04 | 38,559 | -0.26(-0.67%) |
Jul 10, 2008 | 37.91 | 38.30 | 37.83 | 38.30 | 43,361 | +0.29(+0.76%) |
Jul 09, 2008 | 38.85 | 38.85 | 38.01 | 38.01 | 82,631 | -0.76(-1.96%) |
Jul 08, 2008 | 38.18 | 38.77 | 38.01 | 38.77 | 156,761 | +0.43(+1.11%) |
Jul 07, 2008 | 38.69 | 38.84 | 37.94 | 38.34 | 130,042 | +0.00(+0.00%) |
Jul 04, 2008 | 38.72 | 38.72 | 38.15 | 38.34 | 160,261 | +0.00(+0.00%) |
Jul 03, 2008 | 38.72 | 38.72 | 38.15 | 38.34 | 160,261 | -0.06(-0.16%) |
Jul 02, 2008 | 39.39 | 39.39 | 38.40 | 38.40 | 70,287 | -0.74(-1.89%) |
Jul 01, 2008 | 38.68 | 39.18 | 38.50 | 39.14 | 74,208 | +0.09(+0.22%) |
Jun 30, 2008 | 39.14 | 39.40 | 39.06 | 39.06 | 31,250 | -0.06(-0.15%) |
Jun 27, 2008 | 39.24 | 39.30 | 38.84 | 39.12 | 45,132 | -0.08(-0.20%) |
Jun 26, 2008 | 39.85 | 39.87 | 39.19 | 39.19 | 70,624 | -1.13(-2.79%) |
Jun 25, 2008 | 40.27 | 40.67 | 40.18 | 40.32 | 156,237 | +0.24(+0.60%) |
Jun 24, 2008 | 40.10 | 40.40 | 39.88 | 40.08 | 17,966 | -0.39(-0.97%) |
Jun 23, 2008 | 40.60 | 40.60 | 40.32 | 40.47 | 24,192 | +0.12(+0.31%) |
Jun 20, 2008 | 40.90 | 40.90 | 40.22 | 40.35 | 60,576 | -0.75(-1.82%) |
Jun 19, 2008 | 40.86 | 41.28 | 40.76 | 41.10 | 39,296 | +0.23(+0.56%) |
Jun 18, 2008 | 41.05 | 41.05 | 40.77 | 40.86 | 7,858 | -0.39(-0.95%) |
Jun 17, 2008 | 41.55 | 41.57 | 41.22 | 41.26 | 42,561 | -0.14(-0.33%) |
Jun 16, 2008 | 41.15 | 41.49 | 41.12 | 41.39 | 16,970 | +0.18(+0.43%) |
Jun 13, 2008 | 40.98 | 41.35 | 40.96 | 41.21 | 40,628 | +0.43(+1.07%) |
Jun 12, 2008 | 40.89 | 41.03 | 40.49 | 40.78 | 28,993 | +0.10(+0.25%) |
Jun 11, 2008 | 41.29 | 41.29 | 40.68 | 40.68 | 54,503 | -0.61(-1.47%) |
Jun 10, 2008 | 41.28 | 41.53 | 41.15 | 41.28 | 75,539 | -0.13(-0.31%) |
Jun 09, 2008 | 41.44 | 41.47 | 41.05 | 41.41 | 60,664 | +0.11(+0.27%) |
Jun 06, 2008 | 42.10 | 42.23 | 41.29 | 41.30 | 97,383 | -1.13(-2.67%) |
Jun 05, 2008 | 41.70 | 42.43 | 41.70 | 42.43 | 61,055 | +0.86(+2.07%) |
Jun 04, 2008 | 41.48 | 41.91 | 41.47 | 41.57 | 65,190 | +0.04(+0.10%) |
Jun 03, 2008 | 41.88 | 41.95 | 41.28 | 41.53 | 47,486 | -0.13(-0.31%) |
Jun 02, 2008 | 42.01 | 42.01 | 41.43 | 41.66 | 23,605 | -0.39(-0.93%) |
May 30, 2008 | 42.05 | 42.19 | 41.99 | 42.05 | 81,482 | +0.13(+0.31%) |
May 29, 2008 | 41.67 | 42.04 | 41.67 | 41.92 | 17,560 | +0.26(+0.63%) |
May 28, 2008 | 41.50 | 41.66 | 41.31 | 41.66 | 32,946 | +0.25(+0.61%) |
May 27, 2008 | 41.07 | 41.46 | 41.07 | 41.41 | 22,128 | +0.41(+1.01%) |
May 26, 2008 | 41.23 | 41.23 | 40.89 | 40.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.23 | 41.23 | 40.89 | 40.99 | 35,354 | -0.36(-0.87%) |
May 22, 2008 | 41.36 | 41.50 | 41.24 | 41.35 | 20,729 | +0.12(+0.29%) |
May 21, 2008 | 41.95 | 42.05 | 41.23 | 41.23 | 34,493 | -0.72(-1.73%) |
May 20, 2008 | 42.12 | 42.12 | 41.77 | 41.96 | 35,252 | -0.25(-0.59%) |
May 19, 2008 | 42.41 | 42.73 | 42.20 | 42.20 | 22,340 | -0.08(-0.18%) |
May 16, 2008 | 42.36 | 42.36 | 41.98 | 42.28 | 21,521 | +0.14(+0.32%) |
May 15, 2008 | 41.75 | 42.14 | 41.73 | 42.14 | 41,273 | +0.42(+1.00%) |
May 14, 2008 | 41.81 | 42.11 | 41.67 | 41.73 | 20,414 | +0.10(+0.25%) |
May 13, 2008 | 41.53 | 41.68 | 41.37 | 41.62 | 36,948 | +0.08(+0.18%) |
May 12, 2008 | 41.20 | 41.62 | 41.20 | 41.55 | 51,984 | +0.41(+0.99%) |
May 09, 2008 | 41.05 | 41.25 | 40.94 | 41.14 | 30,237 | -0.26(-0.62%) |
May 08, 2008 | 41.32 | 41.51 | 41.26 | 41.39 | 13,186 | +0.25(+0.60%) |
May 07, 2008 | 41.84 | 41.84 | 41.10 | 41.15 | 40,104 | -0.58(-1.39%) |
May 06, 2008 | 41.24 | 41.81 | 41.24 | 41.73 | 40,816 | +0.28(+0.68%) |
May 05, 2008 | 41.46 | 41.63 | 41.38 | 41.44 | 64,735 | -0.03(-0.08%) |
May 02, 2008 | 41.88 | 41.88 | 41.32 | 41.48 | 37,714 | +0.03(+0.08%) |
May 01, 2008 | 40.65 | 41.48 | 40.65 | 41.44 | 51,663 | +0.71(+1.74%) |
Apr 30, 2008 | 41.06 | 41.27 | 40.63 | 40.74 | 97,943 | -0.20(-0.48%) |
Apr 29, 2008 | 40.96 | 41.05 | 40.76 | 40.93 | 39,482 | -0.09(-0.21%) |
Apr 28, 2008 | 41.05 | 41.21 | 41.01 | 41.02 | 46,895 | -0.03(-0.08%) |
Apr 25, 2008 | 41.07 | 41.07 | 40.64 | 41.05 | 19,373 | +0.11(+0.27%) |
Apr 24, 2008 | 40.92 | 41.12 | 40.46 | 40.94 | 31,127 | +0.14(+0.36%) |
Apr 23, 2008 | 40.85 | 41.07 | 40.61 | 40.80 | 27,458 | +0.16(+0.40%) |
Apr 22, 2008 | 40.86 | 40.86 | 40.43 | 40.63 | 44,968 | -0.43(-1.06%) |
Apr 21, 2008 | 40.77 | 41.07 | 40.77 | 41.07 | 10,410 | +0.18(+0.44%) |
Apr 18, 2008 | 40.70 | 41.04 | 40.64 | 40.89 | 113,416 | +0.86(+2.15%) |
Apr 17, 2008 | 40.08 | 40.08 | 39.79 | 40.03 | 20,011 | -0.03(-0.06%) |
Apr 16, 2008 | 39.55 | 40.09 | 39.53 | 40.05 | 25,154 | +0.92(+2.35%) |
Apr 15, 2008 | 39.17 | 39.21 | 38.87 | 39.13 | 32,533 | +0.09(+0.24%) |
Apr 14, 2008 | 39.07 | 39.25 | 39.01 | 39.04 | 81,730 | -0.08(-0.20%) |
Apr 11, 2008 | 39.54 | 39.54 | 39.06 | 39.12 | 20,056 | -0.72(-1.80%) |
Apr 10, 2008 | 39.60 | 40.01 | 39.60 | 39.83 | 21,581 | +0.34(+0.86%) |
Apr 09, 2008 | 39.82 | 39.85 | 39.36 | 39.49 | 44,569 | -0.26(-0.66%) |
Apr 08, 2008 | 39.66 | 39.86 | 39.66 | 39.76 | 115,881 | -0.14(-0.36%) |
Apr 07, 2008 | 40.19 | 40.20 | 39.82 | 39.90 | 41,403 | +0.03(+0.09%) |
Apr 04, 2008 | 39.87 | 40.15 | 39.63 | 39.87 | 46,446 | +0.14(+0.34%) |
Apr 03, 2008 | 39.53 | 39.89 | 39.48 | 39.73 | 29,791 | +0.06(+0.15%) |
Apr 02, 2008 | 39.88 | 39.94 | 39.62 | 39.67 | 56,064 | -0.17(-0.43%) |
Apr 01, 2008 | 39.06 | 39.84 | 38.96 | 39.84 | 17,358 | +1.16(+3.00%) |
Mar 31, 2008 | 38.39 | 38.69 | 38.39 | 38.68 | 40,230 | +0.33(+0.87%) |
Mar 28, 2008 | 38.84 | 38.86 | 38.35 | 38.35 | 18,062 | -0.53(-1.36%) |
Mar 27, 2008 | 39.03 | 39.15 | 38.76 | 38.88 | 126,906 | -0.22(-0.57%) |
Mar 26, 2008 | 39.26 | 39.26 | 39.01 | 39.10 | 27,445 | -0.26(-0.67%) |
Mar 25, 2008 | 39.30 | 39.42 | 39.04 | 39.36 | 138,518 | +0.22(+0.57%) |
Mar 24, 2008 | 38.70 | 39.39 | 38.70 | 39.14 | 60,286 | +0.69(+1.79%) |
Mar 21, 2008 | 37.75 | 38.45 | 37.75 | 38.45 | 47,502 | +0.00(+0.00%) |
Mar 20, 2008 | 37.75 | 38.45 | 37.75 | 38.45 | 47,502 | +0.64(+1.69%) |
Mar 19, 2008 | 38.88 | 38.96 | 37.81 | 37.81 | 44,217 | -0.86(-2.23%) |
Mar 18, 2008 | 38.63 | 38.72 | 37.97 | 38.67 | 105,677 | +1.25(+3.35%) |
Mar 17, 2008 | 38.00 | 38.00 | 36.99 | 37.42 | 27,797 | -0.43(-1.13%) |
Mar 14, 2008 | 38.82 | 38.82 | 37.45 | 37.85 | 55,594 | -0.68(-1.77%) |
Mar 13, 2008 | 37.89 | 38.71 | 37.77 | 38.53 | 28,501 | +0.21(+0.56%) |
Mar 12, 2008 | 38.67 | 38.84 | 38.32 | 38.32 | 34,482 | -0.15(-0.40%) |
Mar 11, 2008 | 37.90 | 38.50 | 37.72 | 38.47 | 29,556 | +1.04(+2.78%) |
Mar 10, 2008 | 38.05 | 38.05 | 37.43 | 37.43 | 53,366 | -0.62(-1.64%) |
Mar 07, 2008 | 38.12 | 38.52 | 37.73 | 38.05 | 60,521 | -0.37(-0.95%) |
Mar 06, 2008 | 38.99 | 39.02 | 38.42 | 38.42 | 34,600 | -0.55(-1.42%) |
Mar 05, 2008 | 38.94 | 39.23 | 38.73 | 38.97 | 35,773 | +0.21(+0.55%) |
Mar 04, 2008 | 38.58 | 38.86 | 38.20 | 38.76 | 52,545 | -0.07(-0.18%) |