Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.21 | 40.32 | 40.21 | 40.27 | 2,750 | +0.07(+0.17%) |
Feb 25, 2010 | 40.20 | 40.20 | 40.20 | 40.20 | 1,000 | -0.10(-0.25%) |
Feb 24, 2010 | 40.21 | 40.32 | 40.21 | 40.30 | 1,725 | +0.02(+0.04%) |
Feb 23, 2010 | 40.21 | 40.31 | 40.21 | 40.28 | 1,350 | -0.04(-0.09%) |
Feb 22, 2010 | 40.30 | 40.32 | 40.25 | 40.32 | 3,853 | +0.02(+0.05%) |
Feb 19, 2010 | 40.22 | 40.30 | 40.22 | 40.30 | 2,765 | +0.00(+0.01%) |
Feb 18, 2010 | 40.29 | 40.39 | 40.25 | 40.30 | 8,253 | -0.01(-0.02%) |
Feb 17, 2010 | 40.27 | 40.31 | 40.24 | 40.30 | 8,187 | +0.02(+0.04%) |
Feb 16, 2010 | 40.25 | 40.29 | 40.24 | 40.29 | 6,550 | +0.04(+0.10%) |
Feb 12, 2010 | 40.17 | 40.25 | 40.25 | 40.25 | 1,400 | +0.10(+0.24%) |
Feb 11, 2010 | 40.28 | 40.28 | 40.15 | 40.15 | 9,367 | -0.06(-0.14%) |
Feb 10, 2010 | 40.21 | 40.21 | 40.21 | 40.21 | 200 | -0.09(-0.22%) |
Feb 09, 2010 | 40.28 | 40.32 | 40.20 | 40.30 | 3,522 | +0.07(+0.17%) |
Feb 08, 2010 | 40.22 | 40.27 | 40.22 | 40.23 | 1,500 | -0.04(-0.10%) |
Feb 05, 2010 | 40.26 | 40.37 | 40.20 | 40.27 | 7,839 | -0.02(-0.05%) |
Feb 04, 2010 | 40.30 | 40.44 | 40.25 | 40.29 | 6,325 | -0.01(-0.03%) |
Feb 03, 2010 | 40.30 | 40.30 | 40.30 | 40.30 | 1,200 | -0.04(-0.10%) |
Feb 02, 2010 | 40.36 | 40.36 | 40.34 | 40.34 | 400 | -0.07(-0.17%) |
Feb 01, 2010 | 40.30 | 40.42 | 40.30 | 40.41 | 14,805 | -0.05(-0.12%) |
Jan 29, 2010 | 40.36 | 40.46 | 40.36 | 40.46 | 1,807 | +0.16(+0.40%) |
Jan 28, 2010 | 40.30 | 40.30 | 40.30 | 40.30 | 950 | +0.03(+0.07%) |
Jan 27, 2010 | 40.24 | 40.32 | 40.06 | 40.27 | 34,812 | -0.03(-0.07%) |
Jan 26, 2010 | 40.24 | 40.33 | 40.24 | 40.30 | 7,110 | +0.06(+0.15%) |
Jan 25, 2010 | 40.22 | 40.33 | 40.22 | 40.24 | 7,775 | +0.03(+0.07%) |
Jan 22, 2010 | 40.24 | 40.28 | 40.21 | 40.21 | 4,420 | -0.01(-0.02%) |
Jan 21, 2010 | 40.34 | 40.34 | 40.20 | 40.22 | 2,700 | -0.08(-0.20%) |
Jan 20, 2010 | 40.30 | 40.33 | 40.05 | 40.30 | 28,650 | -0.02(-0.05%) |
Jan 19, 2010 | 40.30 | 40.34 | 40.13 | 40.32 | 20,726 | -0.01(-0.02%) |
Jan 15, 2010 | 40.26 | 40.33 | 40.33 | 40.33 | 9,200 | +0.06(+0.15%) |
Jan 14, 2010 | 40.26 | 40.30 | 40.26 | 40.27 | 935 | -0.03(-0.08%) |
Jan 13, 2010 | 40.30 | 40.30 | 40.27 | 40.30 | 3,340 | +0.07(+0.17%) |
Jan 12, 2010 | 40.23 | 40.32 | 40.22 | 40.23 | 4,480 | -0.08(-0.20%) |
Jan 11, 2010 | 40.32 | 40.32 | 40.23 | 40.31 | 2,837 | -0.00(-0.00%) |
Jan 08, 2010 | 40.25 | 40.31 | 40.22 | 40.31 | 3,448 | +0.06(+0.16%) |
Jan 07, 2010 | 40.27 | 40.27 | 40.23 | 40.25 | 4,480 | +0.03(+0.06%) |
Jan 06, 2010 | 40.24 | 40.24 | 40.16 | 40.22 | 7,175 | +0.05(+0.12%) |
Jan 05, 2010 | 40.16 | 40.18 | 40.16 | 40.17 | 4,170 | -0.08(-0.20%) |
Jan 04, 2010 | 40.25 | 41.19 | 40.17 | 40.25 | 3,326 | +0.03(+0.07%) |
Dec 31, 2009 | 40.17 | 40.22 | 40.22 | 40.22 | 2,700 | +0.02(+0.04%) |
Dec 30, 2009 | 40.17 | 40.20 | 40.15 | 40.20 | 850 | +0.07(+0.18%) |
Dec 29, 2009 | 40.15 | 40.17 | 40.13 | 40.13 | 1,500 | -0.05(-0.11%) |
Dec 28, 2009 | 40.25 | 40.25 | 40.15 | 40.18 | 4,900 | -0.07(-0.18%) |
Dec 24, 2009 | 40.26 | 40.26 | 40.18 | 40.25 | 2,486 | +0.00(+0.00%) |
Dec 23, 2009 | 40.25 | 40.25 | 40.19 | 40.25 | 4,076 | +0.05(+0.13%) |
Dec 22, 2009 | 40.25 | 40.25 | 40.19 | 40.20 | 2,350 | +0.02(+0.04%) |
Dec 21, 2009 | 40.26 | 40.26 | 40.17 | 40.18 | 2,720 | -0.02(-0.04%) |
Dec 18, 2009 | 40.15 | 40.20 | 40.15 | 40.20 | 1,500 | -0.06(-0.16%) |
Dec 17, 2009 | 40.15 | 40.38 | 40.15 | 40.26 | 13,858 | +0.02(+0.04%) |
Dec 16, 2009 | 40.17 | 40.24 | 40.16 | 40.24 | 735 | -0.01(-0.01%) |
Dec 15, 2009 | 40.15 | 40.25 | 40.15 | 40.25 | 1,791 | +0.06(+0.15%) |
Dec 14, 2009 | 40.19 | 40.20 | 40.19 | 40.19 | 1,105 | -0.06(-0.15%) |
Dec 11, 2009 | 40.18 | 40.28 | 40.18 | 40.25 | 1,023 | -0.03(-0.07%) |
Dec 10, 2009 | 40.28 | 40.28 | 40.20 | 40.28 | 801 | +0.00(+0.00%) |
Dec 09, 2009 | 40.28 | 40.28 | 40.22 | 40.28 | 2,000 | +0.04(+0.09%) |
Dec 08, 2009 | 40.30 | 40.30 | 40.21 | 40.24 | 2,854 | +0.01(+0.03%) |
Dec 07, 2009 | 40.24 | 40.25 | 40.23 | 40.23 | 1,113 | -0.03(-0.07%) |
Dec 04, 2009 | 40.35 | 40.35 | 40.26 | 40.26 | 1,544 | -0.08(-0.20%) |
Dec 03, 2009 | 40.25 | 40.36 | 40.24 | 40.34 | 16,488 | +0.09(+0.22%) |
Dec 02, 2009 | 40.32 | 40.32 | 40.21 | 40.25 | 1,890 | -0.07(-0.17%) |
Dec 01, 2009 | 40.35 | 40.35 | 40.30 | 40.32 | 4,105 | +0.01(+0.02%) |
Nov 30, 2009 | 40.38 | 40.38 | 40.24 | 40.31 | 48,869 | -0.11(-0.28%) |
Nov 27, 2009 | 40.43 | 40.44 | 40.32 | 40.42 | 10,390 | -0.01(-0.01%) |
Nov 25, 2009 | 40.40 | 40.43 | 40.39 | 40.43 | 1,595 | +0.01(+0.02%) |
Nov 24, 2009 | 40.39 | 40.42 | 40.38 | 40.42 | 4,992 | +0.02(+0.06%) |
Nov 23, 2009 | 40.41 | 40.41 | 40.33 | 40.40 | 4,935 | +0.06(+0.15%) |
Nov 20, 2009 | 40.35 | 40.40 | 40.30 | 40.34 | 11,870 | -0.06(-0.16%) |
Nov 19, 2009 | 40.42 | 40.42 | 40.35 | 40.41 | 6,288 | -0.03(-0.09%) |
Nov 18, 2009 | 40.44 | 40.44 | 40.41 | 40.44 | 4,855 | +0.00(+0.00%) |
Nov 17, 2009 | 40.47 | 40.50 | 40.42 | 40.44 | 18,545 | -0.02(-0.05%) |
Nov 16, 2009 | 40.55 | 40.55 | 40.43 | 40.46 | 19,496 | -0.01(-0.02%) |
Nov 13, 2009 | 40.47 | 40.48 | 40.43 | 40.47 | 9,975 | +0.05(+0.12%) |
Nov 12, 2009 | 40.58 | 40.63 | 40.40 | 40.42 | 54,959 | -0.76(-1.85%) |
Nov 11, 2009 | 40.41 | 41.18 | 40.40 | 41.18 | 33,438 | +0.75(+1.86%) |
Nov 10, 2009 | 40.35 | 40.44 | 40.33 | 40.43 | 11,457 | +0.08(+0.20%) |
Nov 09, 2009 | 40.40 | 40.49 | 40.35 | 40.35 | 10,126 | -0.03(-0.06%) |
Nov 06, 2009 | 40.43 | 40.45 | 40.34 | 40.38 | 14,354 | -0.03(-0.08%) |
Nov 05, 2009 | 40.41 | 40.46 | 40.36 | 40.41 | 5,797 | +0.01(+0.02%) |
Nov 04, 2009 | 40.35 | 40.49 | 40.35 | 40.40 | 4,722 | +0.00(+0.00%) |
Nov 03, 2009 | 40.33 | 40.40 | 40.33 | 40.40 | 4,336 | +0.13(+0.32%) |
Nov 02, 2009 | 40.37 | 40.39 | 40.26 | 40.27 | 10,120 | -0.10(-0.26%) |
Oct 30, 2009 | 40.39 | 40.39 | 40.32 | 40.37 | 5,000 | -0.00(-0.00%) |
Oct 29, 2009 | 40.37 | 40.39 | 40.32 | 40.38 | 4,131 | +0.03(+0.06%) |
Oct 28, 2009 | 40.35 | 40.38 | 40.35 | 40.35 | 1,070 | -0.01(-0.02%) |
Oct 27, 2009 | 40.36 | 40.50 | 40.36 | 40.36 | 34,606 | -0.01(-0.02%) |
Oct 26, 2009 | 40.43 | 40.44 | 40.35 | 40.37 | 4,202 | -0.05(-0.13%) |
Oct 23, 2009 | 40.50 | 40.50 | 40.40 | 40.42 | 13,341 | -0.01(-0.02%) |
Oct 22, 2009 | 40.35 | 40.56 | 40.35 | 40.43 | 12,931 | +0.03(+0.07%) |
Oct 21, 2009 | 40.42 | 40.42 | 40.39 | 40.40 | 1,187 | -0.07(-0.17%) |
Oct 20, 2009 | 40.42 | 40.58 | 40.40 | 40.47 | 8,211 | -0.01(-0.02%) |
Oct 19, 2009 | 40.54 | 40.64 | 40.40 | 40.48 | 22,695 | +0.08(+0.21%) |
Oct 16, 2009 | 40.33 | 40.40 | 40.33 | 40.40 | 7,155 | +0.04(+0.11%) |
Oct 15, 2009 | 40.42 | 40.56 | 40.35 | 40.35 | 10,467 | -0.01(-0.03%) |
Oct 14, 2009 | 40.43 | 40.43 | 40.36 | 40.37 | 1,928 | -0.04(-0.11%) |
Oct 13, 2009 | 40.44 | 40.57 | 40.33 | 40.41 | 11,954 | -0.04(-0.10%) |
Oct 12, 2009 | 40.45 | 40.45 | 40.32 | 40.45 | 1,722 | +0.09(+0.22%) |
Oct 09, 2009 | 40.34 | 40.44 | 40.33 | 40.36 | 1,025 | -0.10(-0.24%) |
Oct 08, 2009 | 40.48 | 40.51 | 40.40 | 40.46 | 1,200 | +0.02(+0.05%) |
Oct 07, 2009 | 40.46 | 40.48 | 40.44 | 40.44 | 3,406 | +0.12(+0.29%) |
Oct 06, 2009 | 40.48 | 40.48 | 40.32 | 40.32 | 5,078 | -0.12(-0.28%) |
Oct 05, 2009 | 40.40 | 40.44 | 40.30 | 40.44 | 2,134 | +0.04(+0.10%) |
Oct 02, 2009 | 40.30 | 40.40 | 40.29 | 40.40 | 3,774 | +0.01(+0.01%) |
Oct 01, 2009 | 40.35 | 40.40 | 40.34 | 40.39 | 1,687 | -0.03(-0.06%) |
Sep 30, 2009 | 40.44 | 40.44 | 40.41 | 40.42 | 955 | +0.15(+0.37%) |
Sep 29, 2009 | 40.27 | 40.27 | 40.27 | 40.27 | 801 | -0.16(-0.40%) |
Sep 28, 2009 | 40.43 | 40.43 | 40.43 | 40.43 | 200 | -0.01(-0.02%) |
Sep 25, 2009 | 40.46 | 40.46 | 40.34 | 40.44 | 929 | +0.05(+0.13%) |
Sep 24, 2009 | 40.47 | 40.47 | 40.38 | 40.39 | 1,799 | +0.03(+0.08%) |
Sep 23, 2009 | 40.43 | 40.49 | 40.33 | 40.36 | 7,137 | +0.04(+0.09%) |
Sep 22, 2009 | 40.37 | 40.40 | 40.31 | 40.32 | 2,487 | -0.22(-0.54%) |
Sep 21, 2009 | 40.44 | 40.54 | 40.41 | 40.54 | 2,900 | +0.25(+0.62%) |
Sep 18, 2009 | 40.29 | 40.29 | 40.29 | 40.29 | 200 | -0.02(-0.04%) |
Sep 17, 2009 | 40.43 | 40.43 | 40.29 | 40.31 | 4,200 | -0.03(-0.08%) |
Sep 16, 2009 | 40.33 | 40.40 | 40.24 | 40.34 | 10,599 | +0.03(+0.07%) |
Sep 15, 2009 | 40.31 | 40.32 | 40.30 | 40.31 | 4,985 | +0.04(+0.10%) |
Sep 14, 2009 | 40.30 | 40.39 | 40.08 | 40.27 | 13,189 | -0.03(-0.07%) |
Sep 11, 2009 | 40.35 | 40.39 | 40.29 | 40.30 | 9,663 | -0.04(-0.10%) |
Sep 10, 2009 | 40.72 | 40.72 | 40.30 | 40.34 | 12,918 | -0.23(-0.58%) |
Sep 09, 2009 | 40.47 | 40.57 | 40.45 | 40.57 | 3,091 | +0.16(+0.40%) |
Sep 08, 2009 | 40.48 | 40.48 | 40.21 | 40.41 | 4,273 | -0.04(-0.10%) |
Sep 04, 2009 | 40.45 | 40.45 | 40.39 | 40.45 | 2,651 | +0.01(+0.02%) |
Sep 03, 2009 | 40.44 | 40.44 | 40.38 | 40.44 | 1,000 | +0.12(+0.30%) |
Sep 02, 2009 | 40.09 | 40.37 | 40.09 | 40.32 | 870 | +0.03(+0.07%) |
Sep 01, 2009 | 40.34 | 40.37 | 40.28 | 40.29 | 798 | -0.16(-0.40%) |
Aug 31, 2009 | 40.28 | 40.53 | 40.28 | 40.45 | 1,600 | +0.01(+0.02%) |
Aug 28, 2009 | 40.27 | 40.44 | 40.27 | 40.44 | 900 | -0.01(-0.02%) |
Aug 27, 2009 | 40.33 | 40.45 | 40.28 | 40.45 | 2,200 | -0.05(-0.12%) |
Aug 26, 2009 | 40.38 | 40.50 | 40.38 | 40.50 | 798 | +0.12(+0.30%) |
Aug 25, 2009 | 40.38 | 40.38 | 40.38 | 40.38 | 700 | +0.03(+0.07%) |
Aug 24, 2009 | 40.45 | 40.56 | 40.31 | 40.35 | 6,577 | -0.11(-0.27%) |
Aug 20, 2009 | 40.45 | 40.46 | 40.46 | 40.46 | 1,600 | +0.03(+0.07%) |
Aug 19, 2009 | 40.26 | 40.43 | 40.25 | 40.43 | 2,880 | +0.08(+0.20%) |
Aug 18, 2009 | 40.35 | 40.35 | 40.33 | 40.35 | 950 | +0.09(+0.22%) |
Aug 17, 2009 | 40.26 | 40.31 | 40.26 | 40.26 | 4,300 | -0.14(-0.35%) |
Aug 14, 2009 | 40.41 | 40.41 | 40.33 | 40.40 | 1,491 | -0.03(-0.07%) |
Aug 13, 2009 | 40.32 | 40.43 | 40.32 | 40.43 | 225 | +0.11(+0.27%) |
Aug 12, 2009 | 40.38 | 40.38 | 40.31 | 40.32 | 1,904 | -0.13(-0.32%) |
Aug 11, 2009 | 40.43 | 40.45 | 40.43 | 40.45 | 1,050 | +0.10(+0.25%) |
Aug 10, 2009 | 40.32 | 40.35 | 40.32 | 40.35 | 2,528 | -0.00(-0.01%) |
Aug 07, 2009 | 40.50 | 40.51 | 40.34 | 40.35 | 2,012 | -0.22(-0.55%) |
Aug 06, 2009 | 40.47 | 40.60 | 40.36 | 40.58 | 2,878 | +0.07(+0.17%) |
Aug 05, 2009 | 40.34 | 40.51 | 40.34 | 40.51 | 2,924 | +0.10(+0.25%) |
Aug 04, 2009 | 40.40 | 40.41 | 40.40 | 40.41 | 1,700 | -0.01(-0.02%) |
Aug 03, 2009 | 40.17 | 40.45 | 40.17 | 40.42 | 2,622 | -0.06(-0.15%) |
Jul 31, 2009 | 40.54 | 40.54 | 40.48 | 40.48 | 200 | -0.14(-0.34%) |
Jul 30, 2009 | 40.49 | 40.62 | 40.49 | 40.62 | 6,401 | +0.19(+0.46%) |
Jul 29, 2009 | 40.42 | 40.43 | 40.42 | 40.43 | 650 | -0.09(-0.21%) |
Jul 28, 2009 | 40.50 | 40.52 | 40.45 | 40.52 | 1,300 | -0.25(-0.62%) |
Jul 27, 2009 | 40.43 | 40.77 | 40.42 | 40.77 | 4,883 | +0.06(+0.15%) |
Jul 24, 2009 | 40.42 | 40.71 | 40.42 | 40.71 | 488 | +0.31(+0.77%) |
Jul 23, 2009 | 40.36 | 40.47 | 40.36 | 40.40 | 2,716 | -0.07(-0.18%) |
Jul 22, 2009 | 40.40 | 40.47 | 40.40 | 40.47 | 1,650 | +0.08(+0.20%) |
Jul 21, 2009 | 40.44 | 40.44 | 40.39 | 40.39 | 2,523 | -0.03(-0.07%) |
Jul 20, 2009 | 40.41 | 40.42 | 40.41 | 40.42 | 1,252 | +0.02(+0.05%) |
Jul 17, 2009 | 40.41 | 40.41 | 40.40 | 40.40 | 400 | -0.00(-0.00%) |
Jul 16, 2009 | 40.38 | 40.45 | 40.38 | 40.40 | 2,601 | -0.01(-0.04%) |
Jul 14, 2009 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | +0.02(+0.06%) |
Jul 13, 2009 | 40.38 | 40.40 | 40.38 | 40.39 | 1,636 | -0.04(-0.11%) |
Jul 10, 2009 | 40.38 | 40.60 | 40.38 | 40.43 | 2,013 | +0.03(+0.07%) |
Jul 09, 2009 | 40.46 | 40.46 | 40.41 | 40.41 | 495 | +0.01(+0.01%) |
Jul 08, 2009 | 40.41 | 40.41 | 40.40 | 40.40 | 1,244 | -0.02(-0.05%) |
Jul 07, 2009 | 40.39 | 40.42 | 40.39 | 40.42 | 2,237 | +0.03(+0.06%) |
Jul 06, 2009 | 40.49 | 40.49 | 40.39 | 40.39 | 3,324 | -0.10(-0.24%) |
Jul 02, 2009 | 40.43 | 40.49 | 40.43 | 40.49 | 1,400 | +0.06(+0.15%) |
Jul 01, 2009 | 40.49 | 40.51 | 40.43 | 40.43 | 1,481 | -0.04(-0.10%) |
Jun 30, 2009 | 40.57 | 40.57 | 40.47 | 40.47 | 1,701 | -0.07(-0.17%) |
Jun 29, 2009 | 40.40 | 40.54 | 40.40 | 40.54 | 3,788 | -0.01(-0.02%) |
Jun 26, 2009 | 40.49 | 40.55 | 40.49 | 40.55 | 1,100 | -0.01(-0.02%) |
Jun 24, 2009 | 40.45 | 40.56 | 40.56 | 40.56 | 8,020 | +0.05(+0.12%) |
Jun 23, 2009 | 40.49 | 40.52 | 40.49 | 40.51 | 1,214 | +0.00(+0.00%) |
Jun 19, 2009 | 40.47 | 40.51 | 40.51 | 40.51 | 2,000 | +0.00(+0.00%) |
Jun 18, 2009 | 40.45 | 40.51 | 40.45 | 40.51 | 2,674 | +0.01(+0.02%) |
Jun 17, 2009 | 40.50 | 40.50 | 40.40 | 40.50 | 3,517 | +0.00(+0.00%) |
Jun 16, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.01(-0.02%) |
Jun 15, 2009 | 40.51 | 40.51 | 40.51 | 40.51 | 400 | +0.00(+0.00%) |
Jun 12, 2009 | 40.47 | 40.51 | 40.47 | 40.51 | 710 | -0.04(-0.10%) |
Jun 11, 2009 | 40.52 | 40.55 | 40.50 | 40.55 | 2,115 | -0.01(-0.02%) |
Jun 10, 2009 | 40.58 | 40.58 | 40.51 | 40.56 | 1,200 | -0.02(-0.05%) |
Jun 09, 2009 | 40.16 | 40.62 | 40.16 | 40.58 | 6,664 | +0.13(+0.32%) |
Jun 08, 2009 | 40.52 | 40.58 | 40.29 | 40.45 | 16,075 | -0.11(-0.27%) |
Jun 05, 2009 | 40.56 | 40.72 | 40.55 | 40.56 | 9,784 | -0.22(-0.54%) |
Jun 04, 2009 | 40.62 | 40.78 | 40.55 | 40.78 | 3,560 | +0.11(+0.27%) |
Jun 03, 2009 | 40.67 | 40.67 | 40.59 | 40.67 | 1,900 | -0.09(-0.22%) |
Jun 02, 2009 | 40.74 | 40.82 | 40.65 | 40.76 | 10,847 | +0.00(+0.00%) |
Jun 01, 2009 | 41.92 | 41.92 | 40.63 | 40.76 | 12,274 | -0.04(-0.10%) |
May 29, 2009 | 40.64 | 40.80 | 40.64 | 40.80 | 5,000 | +0.18(+0.44%) |
May 28, 2009 | 40.60 | 40.62 | 40.55 | 40.62 | 1,075 | +0.06(+0.14%) |
May 27, 2009 | 40.60 | 40.66 | 40.56 | 40.56 | 2,148 | -0.14(-0.34%) |
May 26, 2009 | 40.52 | 40.70 | 40.52 | 40.70 | 4,000 | +0.04(+0.10%) |
May 22, 2009 | 40.67 | 40.80 | 40.65 | 40.66 | 7,917 | -0.08(-0.20%) |
May 21, 2009 | 40.58 | 40.75 | 40.46 | 40.74 | 11,736 | +0.20(+0.48%) |
May 20, 2009 | 40.50 | 40.61 | 40.47 | 40.55 | 4,296 | -0.02(-0.04%) |
May 19, 2009 | 40.63 | 40.72 | 40.56 | 40.56 | 3,585 | +0.07(+0.17%) |
May 18, 2009 | 40.56 | 40.65 | 40.49 | 40.49 | 1,716 | -0.07(-0.17%) |
May 15, 2009 | 40.56 | 40.56 | 40.56 | 40.56 | 145 | -0.01(-0.02%) |
May 14, 2009 | 40.63 | 40.63 | 40.50 | 40.57 | 2,000 | -0.02(-0.05%) |
May 13, 2009 | 40.54 | 40.59 | 40.51 | 40.59 | 947 | +0.04(+0.11%) |
May 12, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 1,111 | +0.06(+0.14%) |
May 11, 2009 | 40.69 | 40.69 | 40.49 | 40.49 | 2,299 | -0.16(-0.39%) |
May 08, 2009 | 40.68 | 40.73 | 40.65 | 40.65 | 2,337 | +0.10(+0.25%) |
May 07, 2009 | 40.61 | 40.61 | 40.55 | 40.55 | 1,000 | -0.04(-0.10%) |
May 06, 2009 | 40.67 | 40.67 | 40.59 | 40.59 | 560 | -0.09(-0.22%) |
May 05, 2009 | 39.90 | 40.68 | 39.90 | 40.68 | 4,909 | +0.03(+0.08%) |
May 04, 2009 | 40.65 | 40.65 | 40.65 | 40.65 | 100 | +0.07(+0.17%) |
May 01, 2009 | 40.58 | 40.58 | 40.58 | 40.58 | 200 | -0.13(-0.32%) |
Apr 30, 2009 | 40.65 | 40.71 | 40.60 | 40.71 | 1,717 | +0.06(+0.15%) |
Apr 29, 2009 | 40.69 | 40.75 | 40.57 | 40.65 | 1,911 | +0.04(+0.10%) |
Apr 28, 2009 | 40.61 | 40.61 | 40.61 | 40.61 | 224 | +0.01(+0.03%) |
Apr 27, 2009 | 40.62 | 40.62 | 40.54 | 40.60 | 700 | -0.09(-0.21%) |
Apr 24, 2009 | 40.55 | 40.68 | 40.55 | 40.68 | 1,350 | +0.10(+0.26%) |
Apr 23, 2009 | 40.50 | 40.58 | 40.44 | 40.58 | 1,040 | +0.08(+0.20%) |
Apr 22, 2009 | 40.58 | 40.58 | 40.50 | 40.50 | 600 | -0.05(-0.12%) |
Apr 21, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | +0.08(+0.20%) |
Apr 20, 2009 | 40.46 | 40.47 | 40.40 | 40.47 | 1,603 | +0.06(+0.15%) |
Apr 17, 2009 | 40.54 | 40.54 | 40.41 | 40.41 | 3,215 | -0.07(-0.17%) |
Apr 16, 2009 | 40.54 | 40.55 | 40.48 | 40.48 | 2,191 | +0.00(+0.00%) |
Apr 15, 2009 | 40.48 | 40.50 | 40.48 | 40.48 | 1,800 | +0.00(+0.01%) |
Apr 14, 2009 | 40.64 | 40.64 | 40.48 | 40.48 | 837 | -0.21(-0.53%) |
Apr 13, 2009 | 40.75 | 40.75 | 40.52 | 40.69 | 2,140 | +0.11(+0.27%) |
Apr 09, 2009 | 40.62 | 40.62 | 40.58 | 40.58 | 2,000 | -0.17(-0.42%) |
Apr 08, 2009 | 40.76 | 41.00 | 40.75 | 40.75 | 7,300 | -0.06(-0.15%) |
Apr 07, 2009 | 40.77 | 40.81 | 40.70 | 40.81 | 2,047 | +0.15(+0.36%) |
Apr 06, 2009 | 40.74 | 40.74 | 40.52 | 40.66 | 1,325 | -0.32(-0.78%) |
Apr 03, 2009 | 40.97 | 40.98 | 40.68 | 40.98 | 2,875 | +0.22(+0.54%) |
Apr 02, 2009 | 40.76 | 40.90 | 40.75 | 40.76 | 1,600 | -0.22(-0.54%) |
Apr 01, 2009 | 41.21 | 41.21 | 40.91 | 40.98 | 2,871 | -0.20(-0.48%) |
Mar 31, 2009 | 41.12 | 41.18 | 41.12 | 41.18 | 987 | +0.08(+0.19%) |
Mar 30, 2009 | 41.13 | 41.13 | 40.84 | 41.10 | 6,417 | +0.19(+0.47%) |
Mar 26, 2009 | 40.73 | 40.91 | 40.73 | 40.91 | 8,978 | +0.16(+0.39%) |
Mar 25, 2009 | 40.62 | 40.75 | 40.62 | 40.75 | 1,100 | +0.13(+0.32%) |
Mar 24, 2009 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | +0.18(+0.45%) |
Mar 23, 2009 | 40.44 | 40.44 | 40.44 | 40.44 | 850 | -0.06(-0.15%) |
Mar 20, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.14(-0.33%) |
Mar 19, 2009 | 40.41 | 40.71 | 40.41 | 40.64 | 2,431 | +0.24(+0.58%) |
Mar 18, 2009 | 40.32 | 40.40 | 40.31 | 40.40 | 975 | +0.09(+0.22%) |
Mar 17, 2009 | 40.31 | 40.31 | 40.31 | 40.31 | 1,530 | +0.06(+0.15%) |
Mar 13, 2009 | 40.29 | 40.25 | 40.25 | 40.25 | 1,800 | -0.01(-0.02%) |
Mar 12, 2009 | 40.24 | 40.26 | 40.24 | 40.26 | 2,440 | +0.03(+0.07%) |
Mar 11, 2009 | 40.23 | 40.23 | 40.23 | 40.23 | 110 | -0.07(-0.17%) |
Mar 10, 2009 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 40.26 | 40.30 | 40.26 | 40.30 | 4,142 | -0.19(-0.47%) |
Mar 06, 2009 | 40.27 | 40.49 | 40.27 | 40.49 | 0 | +0.17(+0.42%) |
Mar 05, 2009 | 40.37 | 40.38 | 40.29 | 40.32 | 1,325 | +0.05(+0.13%) |
Mar 04, 2009 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | -0.04(-0.10%) |