Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.99 | 40.67 | 39.99 | 40.67 | 27,206 | +0.93(+2.34%) |
Apr 29, 2009 | 38.54 | 39.75 | 38.54 | 39.74 | 62,340 | +1.38(+3.60%) |
Apr 28, 2009 | 38.78 | 38.78 | 38.15 | 38.36 | 6,156 | -0.09(-0.23%) |
Apr 27, 2009 | 38.20 | 39.23 | 38.11 | 38.45 | 41,462 | -1.31(-3.29%) |
Apr 24, 2009 | 39.75 | 40.00 | 39.52 | 39.76 | 15,295 | -0.00(-0.00%) |
Apr 23, 2009 | 39.12 | 39.87 | 39.12 | 39.76 | 11,261 | +0.43(+1.09%) |
Apr 22, 2009 | 39.33 | 39.48 | 39.27 | 39.33 | 10,584 | +0.24(+0.61%) |
Apr 21, 2009 | 39.00 | 39.20 | 38.91 | 39.09 | 2,957 | +0.73(+1.90%) |
Apr 20, 2009 | 38.72 | 38.75 | 38.34 | 38.36 | 55,825 | -1.13(-2.86%) |
Apr 17, 2009 | 40.63 | 40.63 | 39.49 | 39.49 | 26,022 | -0.73(-1.82%) |
Apr 16, 2009 | 40.02 | 40.22 | 39.60 | 40.22 | 23,100 | +0.60(+1.51%) |
Apr 15, 2009 | 39.74 | 40.07 | 39.46 | 39.62 | 39,154 | -0.30(-0.75%) |
Apr 14, 2009 | 39.31 | 40.23 | 39.30 | 39.92 | 17,291 | +0.61(+1.55%) |
Apr 13, 2009 | 39.36 | 39.58 | 38.61 | 39.31 | 39,927 | -0.07(-0.18%) |
Apr 09, 2009 | 40.50 | 40.65 | 39.38 | 39.38 | 50,942 | -0.22(-0.56%) |
Apr 08, 2009 | 39.40 | 40.10 | 39.07 | 39.60 | 7,610 | -0.18(-0.45%) |
Apr 07, 2009 | 39.66 | 40.37 | 39.59 | 39.78 | 39,155 | -0.59(-1.46%) |
Apr 06, 2009 | 40.71 | 40.75 | 39.98 | 40.37 | 37,390 | -0.13(-0.32%) |
Apr 03, 2009 | 40.14 | 40.50 | 39.60 | 40.50 | 130,436 | +0.75(+1.88%) |
Apr 02, 2009 | 39.03 | 39.98 | 39.03 | 39.75 | 118,173 | +1.03(+2.67%) |
Apr 01, 2009 | 39.18 | 39.18 | 38.32 | 38.72 | 16,875 | -0.33(-0.85%) |
Mar 31, 2009 | 37.86 | 39.19 | 37.50 | 39.05 | 31,615 | +1.78(+4.78%) |
Mar 30, 2009 | 37.25 | 37.30 | 36.57 | 37.27 | 31,763 | -0.86(-2.26%) |
Mar 26, 2009 | 38.21 | 38.69 | 38.00 | 38.13 | 16,950 | -0.01(-0.03%) |
Mar 25, 2009 | 38.56 | 39.07 | 38.08 | 38.14 | 57,500 | -0.96(-2.46%) |
Mar 24, 2009 | 39.49 | 39.49 | 38.80 | 39.10 | 31,415 | -0.38(-0.96%) |
Mar 23, 2009 | 39.63 | 39.63 | 38.99 | 39.48 | 90,350 | +0.23(+0.59%) |
Mar 20, 2009 | 39.16 | 39.36 | 38.81 | 39.25 | 36,468 | +0.17(+0.44%) |
Mar 19, 2009 | 39.53 | 39.90 | 38.72 | 39.08 | 90,534 | +1.27(+3.36%) |
Mar 18, 2009 | 38.31 | 38.31 | 37.81 | 37.81 | 30,515 | -0.47(-1.23%) |
Mar 17, 2009 | 38.56 | 38.57 | 38.07 | 38.28 | 13,930 | +0.25(+0.66%) |
Mar 16, 2009 | 37.28 | 38.25 | 36.83 | 38.03 | 18,996 | +1.22(+3.31%) |
Mar 13, 2009 | 37.49 | 37.49 | 36.72 | 36.81 | 0 | -0.11(-0.30%) |
Mar 12, 2009 | 36.00 | 37.05 | 35.97 | 36.92 | 9,700 | +1.54(+4.35%) |
Mar 11, 2009 | 37.82 | 37.82 | 35.38 | 35.38 | 11,582 | -1.33(-3.62%) |
Mar 10, 2009 | 36.10 | 37.26 | 36.10 | 36.71 | 16,448 | +0.43(+1.19%) |
Mar 09, 2009 | 36.73 | 36.74 | 36.17 | 36.28 | 3,366 | +0.27(+0.75%) |
Mar 06, 2009 | 35.97 | 36.23 | 35.65 | 36.01 | 0 | +0.57(+1.61%) |
Mar 05, 2009 | 36.48 | 36.48 | 35.42 | 35.44 | 3,550 | -0.66(-1.83%) |
Mar 04, 2009 | 35.46 | 36.23 | 35.46 | 36.10 | 14,760 | +1.27(+3.65%) |
Mar 02, 2009 | 35.46 | 35.46 | 34.38 | 34.83 | 7,790 | -1.22(-3.38%) |
Feb 27, 2009 | 36.01 | 36.05 | 35.80 | 36.05 | 0 | -0.27(-0.74%) |
Feb 26, 2009 | 36.35 | 37.29 | 36.11 | 36.32 | 11,008 | -0.44(-1.20%) |
Feb 25, 2009 | 36.02 | 37.08 | 36.02 | 36.76 | 669 | +0.04(+0.11%) |
Feb 24, 2009 | 35.62 | 36.72 | 35.62 | 36.72 | 11,186 | +0.90(+2.50%) |
Feb 23, 2009 | 36.49 | 36.55 | 35.82 | 35.82 | 10,638 | -0.24(-0.65%) |
Feb 20, 2009 | 35.87 | 36.08 | 35.41 | 36.06 | 25,566 | -0.44(-1.21%) |
Feb 19, 2009 | 36.29 | 36.84 | 36.29 | 36.50 | 1,990 | +0.31(+0.86%) |
Feb 18, 2009 | 36.50 | 36.73 | 36.17 | 36.19 | 4,517 | -0.48(-1.31%) |
Feb 17, 2009 | 37.10 | 37.46 | 36.64 | 36.67 | 16,058 | -2.12(-5.47%) |
Feb 13, 2009 | 39.72 | 39.75 | 38.21 | 38.79 | 21,455 | +0.00(+0.00%) |
Feb 12, 2009 | 39.10 | 39.56 | 38.79 | 38.79 | 4,250 | -0.31(-0.80%) |
Feb 11, 2009 | 39.49 | 39.88 | 39.10 | 39.10 | 3,446 | -0.84(-2.10%) |
Feb 10, 2009 | 40.73 | 40.84 | 39.52 | 39.94 | 21,650 | -0.41(-1.00%) |
Feb 09, 2009 | 40.74 | 40.79 | 40.28 | 40.34 | 20,291 | +0.14(+0.35%) |
Feb 06, 2009 | 40.49 | 40.49 | 39.86 | 40.20 | 28,861 | +0.63(+1.60%) |
Feb 05, 2009 | 38.64 | 39.79 | 38.64 | 39.57 | 22,700 | +1.24(+3.24%) |
Feb 04, 2009 | 38.53 | 39.20 | 38.33 | 38.33 | 3,850 | -0.07(-0.18%) |
Feb 03, 2009 | 38.73 | 38.82 | 38.26 | 38.40 | 7,285 | -0.85(-2.17%) |
Feb 02, 2009 | 38.84 | 39.54 | 38.63 | 39.25 | 5,895 | -0.69(-1.73%) |
Jan 30, 2009 | 40.01 | 40.31 | 39.94 | 39.94 | 0 | -0.11(-0.27%) |
Jan 29, 2009 | 40.20 | 40.20 | 39.78 | 40.05 | 36,835 | -0.86(-2.10%) |
Jan 28, 2009 | 40.26 | 40.96 | 40.05 | 40.91 | 9,690 | +0.70(+1.74%) |
Jan 27, 2009 | 41.62 | 41.62 | 40.21 | 40.21 | 17,137 | -1.37(-3.29%) |
Jan 26, 2009 | 41.63 | 43.17 | 41.32 | 41.58 | 30,689 | +0.64(+1.56%) |
Jan 23, 2009 | 41.00 | 41.97 | 40.69 | 40.94 | 11,107 | +0.13(+0.32%) |
Jan 22, 2009 | 41.72 | 41.72 | 40.59 | 40.81 | 2,670 | -0.71(-1.71%) |
Jan 21, 2009 | 40.18 | 41.53 | 39.67 | 41.52 | 32,500 | +1.48(+3.70%) |
Jan 20, 2009 | 41.30 | 41.84 | 39.71 | 40.04 | 23,775 | -1.31(-3.17%) |
Jan 16, 2009 | 40.93 | 41.40 | 40.50 | 41.35 | 18,045 | +1.78(+4.50%) |
Jan 15, 2009 | 39.36 | 40.24 | 39.36 | 39.57 | 7,862 | +0.10(+0.24%) |
Jan 14, 2009 | 39.41 | 39.79 | 39.22 | 39.47 | 2,720 | +0.11(+0.29%) |
Jan 13, 2009 | 39.40 | 40.40 | 39.33 | 39.36 | 8,755 | -0.39(-0.98%) |
Jan 12, 2009 | 41.64 | 43.23 | 38.46 | 39.75 | 75,695 | -3.55(-8.20%) |
Jan 09, 2009 | 42.52 | 43.40 | 42.46 | 43.30 | 20,571 | +1.08(+2.56%) |
Jan 08, 2009 | 41.63 | 42.77 | 41.52 | 42.22 | 10,350 | +0.06(+0.14%) |
Jan 07, 2009 | 43.00 | 43.27 | 42.00 | 42.16 | 22,857 | -1.59(-3.63%) |
Jan 06, 2009 | 43.06 | 43.75 | 42.58 | 43.75 | 29,935 | +1.65(+3.92%) |
Jan 05, 2009 | 41.56 | 42.20 | 41.25 | 42.10 | 14,774 | +0.09(+0.21%) |
Jan 02, 2009 | 42.15 | 42.70 | 41.50 | 42.01 | 0 | +0.35(+0.84%) |
Jan 01, 2009 | 40.64 | 41.75 | 40.23 | 41.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.64 | 41.75 | 40.23 | 41.66 | 27,384 | +1.17(+2.88%) |
Dec 30, 2008 | 41.13 | 41.13 | 40.10 | 40.49 | 7,452 | -0.08(-0.19%) |
Dec 29, 2008 | 42.74 | 42.74 | 40.10 | 40.57 | 24,837 | -0.75(-1.82%) |
Dec 26, 2008 | 40.00 | 41.55 | 39.60 | 41.32 | 15,934 | +1.65(+4.16%) |
Dec 24, 2008 | 39.50 | 39.74 | 39.44 | 39.67 | 2,550 | +0.45(+1.15%) |
Dec 23, 2008 | 38.76 | 39.29 | 38.39 | 39.22 | 8,812 | +0.77(+2.00%) |
Dec 22, 2008 | 38.23 | 38.63 | 38.23 | 38.45 | 9,432 | +0.49(+1.29%) |
Dec 19, 2008 | 37.87 | 38.19 | 37.85 | 37.96 | 12,923 | -0.46(-1.20%) |
Dec 18, 2008 | 38.48 | 38.99 | 37.25 | 38.42 | 12,882 | +0.13(+0.34%) |
Dec 17, 2008 | 39.50 | 39.50 | 37.58 | 38.29 | 13,059 | -0.01(-0.03%) |
Dec 16, 2008 | 36.71 | 38.59 | 36.71 | 38.30 | 11,717 | +1.56(+4.25%) |
Dec 15, 2008 | 36.83 | 38.61 | 36.74 | 36.74 | 14,664 | +0.08(+0.22%) |
Dec 12, 2008 | 35.30 | 37.15 | 35.18 | 36.66 | 11,900 | +0.81(+2.26%) |
Dec 11, 2008 | 34.85 | 36.29 | 34.85 | 35.85 | 24,453 | +0.69(+1.96%) |
Dec 10, 2008 | 34.95 | 35.35 | 34.59 | 35.16 | 9,825 | +1.16(+3.41%) |
Dec 09, 2008 | 33.75 | 34.66 | 33.75 | 34.00 | 16,975 | -0.21(-0.61%) |
Dec 08, 2008 | 34.03 | 34.56 | 33.21 | 34.21 | 57,941 | +1.26(+3.82%) |
Dec 05, 2008 | 34.18 | 34.18 | 32.42 | 32.95 | 25,775 | -1.22(-3.58%) |
Dec 04, 2008 | 35.50 | 35.50 | 34.16 | 34.17 | 12,225 | -1.42(-3.98%) |
Dec 03, 2008 | 35.83 | 35.85 | 35.30 | 35.59 | 10,940 | -0.40(-1.11%) |
Dec 02, 2008 | 36.39 | 36.40 | 35.65 | 35.99 | 6,128 | +0.24(+0.67%) |
Dec 01, 2008 | 38.10 | 38.10 | 35.75 | 35.75 | 20,000 | -2.02(-5.35%) |
Nov 28, 2008 | 38.02 | 38.02 | 37.47 | 37.77 | 10,250 | -0.45(-1.18%) |
Nov 26, 2008 | 39.89 | 39.89 | 37.76 | 38.22 | 35,354 | +0.10(+0.26%) |
Nov 25, 2008 | 36.78 | 38.12 | 36.78 | 38.12 | 37,924 | +0.23(+0.61%) |
Nov 24, 2008 | 35.83 | 38.33 | 35.83 | 37.89 | 27,280 | +1.93(+5.37%) |
Nov 21, 2008 | 37.49 | 37.49 | 35.84 | 35.96 | 17,961 | -1.08(-2.92%) |
Nov 20, 2008 | 37.22 | 38.12 | 37.04 | 37.04 | 19,080 | -1.71(-4.41%) |
Nov 19, 2008 | 39.50 | 39.52 | 38.75 | 38.75 | 9,870 | -0.40(-1.02%) |
Nov 18, 2008 | 39.40 | 39.68 | 39.03 | 39.15 | 10,275 | -0.36(-0.91%) |
Nov 17, 2008 | 39.23 | 40.00 | 39.23 | 39.51 | 8,279 | +0.11(+0.28%) |
Nov 14, 2008 | 39.14 | 39.55 | 37.50 | 39.40 | 87,408 | +0.32(+0.82%) |
Nov 13, 2008 | 38.75 | 39.31 | 38.00 | 39.08 | 17,488 | +0.48(+1.24%) |
Nov 12, 2008 | 39.00 | 39.94 | 38.17 | 38.60 | 15,681 | -0.42(-1.08%) |
Nov 11, 2008 | 39.01 | 39.12 | 38.07 | 39.02 | 6,230 | -0.87(-2.18%) |
Nov 10, 2008 | 41.86 | 41.86 | 38.83 | 39.89 | 54,078 | +0.73(+1.86%) |
Nov 07, 2008 | 39.13 | 39.64 | 38.94 | 39.16 | 3,510 | +0.36(+0.93%) |
Nov 06, 2008 | 39.66 | 40.00 | 38.65 | 38.80 | 14,600 | -0.76(-1.92%) |
Nov 05, 2008 | 42.00 | 42.03 | 39.56 | 39.56 | 15,950 | -2.27(-5.43%) |
Nov 04, 2008 | 41.83 | 43.08 | 41.62 | 41.83 | 29,385 | +0.43(+1.04%) |
Nov 03, 2008 | 41.19 | 42.25 | 40.85 | 41.40 | 34,898 | +0.01(+0.02%) |
Oct 31, 2008 | 40.40 | 41.39 | 40.25 | 41.39 | 15,808 | -0.10(-0.24%) |
Oct 30, 2008 | 41.82 | 41.82 | 41.00 | 41.49 | 14,240 | -0.33(-0.79%) |
Oct 29, 2008 | 40.20 | 42.82 | 40.20 | 41.82 | 105,987 | +2.50(+6.36%) |
Oct 28, 2008 | 43.00 | 43.00 | 38.82 | 39.32 | 19,017 | +0.25(+0.65%) |
Oct 27, 2008 | 37.36 | 39.43 | 37.36 | 39.07 | 6,750 | +0.93(+2.43%) |
Oct 24, 2008 | 37.06 | 39.44 | 35.92 | 38.14 | 13,543 | -1.05(-2.68%) |
Oct 23, 2008 | 38.68 | 40.16 | 38.32 | 39.19 | 75,090 | +0.73(+1.90%) |
Oct 22, 2008 | 39.67 | 39.70 | 38.46 | 38.46 | 8,624 | -2.50(-6.10%) |
Oct 21, 2008 | 41.05 | 41.36 | 40.55 | 40.96 | 34,182 | -0.96(-2.29%) |
Oct 20, 2008 | 42.00 | 42.00 | 41.34 | 41.92 | 4,951 | +1.55(+3.84%) |
Oct 17, 2008 | 40.14 | 40.74 | 39.49 | 40.37 | 4,400 | +0.68(+1.71%) |
Oct 16, 2008 | 38.86 | 39.69 | 38.00 | 39.69 | 21,600 | +0.41(+1.04%) |
Oct 15, 2008 | 40.75 | 41.00 | 39.21 | 39.28 | 53,449 | -2.17(-5.23%) |
Oct 14, 2008 | 42.79 | 43.55 | 41.39 | 41.45 | 66,658 | -0.63(-1.50%) |
Oct 13, 2008 | 42.13 | 42.64 | 41.83 | 42.08 | 24,388 | +0.45(+1.08%) |
Oct 10, 2008 | 38.17 | 41.67 | 38.12 | 41.63 | 48,284 | -2.47(-5.60%) |
Oct 09, 2008 | 44.68 | 44.68 | 43.29 | 44.10 | 50,228 | +0.46(+1.05%) |
Oct 08, 2008 | 42.75 | 43.85 | 42.03 | 43.64 | 46,529 | +1.16(+2.73%) |
Oct 07, 2008 | 43.40 | 43.40 | 42.23 | 42.48 | 41,629 | +0.66(+1.58%) |
Oct 06, 2008 | 43.05 | 43.32 | 41.53 | 41.82 | 246,977 | -3.78(-8.29%) |
Oct 03, 2008 | 45.31 | 46.74 | 45.31 | 45.60 | 49,934 | -0.10(-0.21%) |
Oct 02, 2008 | 48.40 | 48.40 | 45.61 | 45.70 | 26,132 | -2.77(-5.72%) |
Oct 01, 2008 | 48.84 | 49.19 | 48.26 | 48.47 | 16,730 | -0.40(-0.81%) |
Sep 30, 2008 | 50.72 | 50.72 | 48.60 | 48.87 | 37,796 | -0.88(-1.78%) |
Sep 29, 2008 | 51.91 | 52.00 | 49.38 | 49.75 | 29,176 | -3.99(-7.42%) |
Sep 26, 2008 | 54.35 | 54.38 | 53.24 | 53.74 | 0 | -1.00(-1.83%) |
Sep 25, 2008 | 53.98 | 55.40 | 53.98 | 54.74 | 25,971 | -0.22(-0.40%) |
Sep 24, 2008 | 56.15 | 56.15 | 54.50 | 54.96 | 23,202 | -0.25(-0.45%) |
Sep 23, 2008 | 55.02 | 55.21 | 54.40 | 55.21 | 20,730 | -0.08(-0.14%) |
Sep 22, 2008 | 54.70 | 55.61 | 54.31 | 55.29 | 263,814 | +1.83(+3.42%) |
Sep 19, 2008 | 51.57 | 53.81 | 51.57 | 53.46 | 0 | +1.89(+3.66%) |
Sep 18, 2008 | 54.06 | 54.41 | 51.47 | 51.57 | 20,689 | -1.84(-3.44%) |
Sep 17, 2008 | 52.80 | 53.69 | 51.60 | 53.41 | 52,956 | +1.49(+2.86%) |
Sep 16, 2008 | 53.70 | 53.89 | 51.00 | 51.92 | 41,298 | -2.94(-5.36%) |
Sep 15, 2008 | 52.47 | 55.58 | 52.47 | 54.86 | 37,240 | -0.20(-0.36%) |
Sep 12, 2008 | 54.46 | 55.47 | 54.31 | 55.06 | 23,664 | +1.42(+2.65%) |
Sep 11, 2008 | 53.00 | 54.01 | 52.73 | 53.64 | 47,686 | +0.08(+0.15%) |
Sep 10, 2008 | 54.39 | 54.50 | 53.52 | 53.56 | 25,745 | -0.66(-1.22%) |
Sep 09, 2008 | 54.09 | 54.87 | 53.09 | 54.22 | 94,444 | -0.52(-0.95%) |
Sep 08, 2008 | 54.65 | 55.08 | 54.39 | 54.74 | 12,931 | +0.20(+0.37%) |
Sep 05, 2008 | 54.96 | 55.23 | 54.15 | 54.54 | 0 | -1.98(-3.50%) |
Sep 04, 2008 | 56.91 | 57.32 | 56.44 | 56.52 | 34,510 | -0.27(-0.48%) |
Sep 03, 2008 | 57.15 | 57.20 | 55.86 | 56.79 | 26,198 | -1.12(-1.94%) |
Sep 02, 2008 | 57.28 | 57.97 | 56.16 | 57.91 | 19,365 | -1.49(-2.51%) |
Aug 29, 2008 | 59.09 | 60.27 | 59.09 | 59.40 | 12,960 | -0.33(-0.55%) |
Aug 28, 2008 | 60.04 | 60.28 | 59.21 | 59.73 | 27,893 | -1.12(-1.84%) |
Aug 27, 2008 | 61.78 | 61.78 | 60.10 | 60.85 | 140,910 | -0.17(-0.28%) |
Aug 26, 2008 | 60.04 | 61.28 | 59.86 | 61.02 | 165,903 | -0.59(-0.96%) |
Aug 25, 2008 | 63.18 | 63.28 | 61.50 | 61.61 | 36,223 | -0.15(-0.24%) |
Aug 22, 2008 | 62.52 | 62.62 | 61.50 | 61.76 | 51,276 | -1.37(-2.17%) |
Aug 21, 2008 | 61.60 | 64.15 | 61.55 | 63.13 | 136,473 | +2.05(+3.36%) |
Aug 20, 2008 | 60.51 | 61.08 | 60.00 | 61.08 | 100,091 | +1.39(+2.33%) |
Aug 19, 2008 | 58.89 | 61.42 | 58.70 | 59.69 | 34,607 | -0.25(-0.42%) |
Aug 18, 2008 | 58.15 | 60.03 | 57.93 | 59.94 | 51,940 | +2.90(+5.09%) |
Aug 15, 2008 | 58.19 | 58.19 | 56.56 | 57.04 | 0 | -2.51(-4.22%) |
Aug 14, 2008 | 59.60 | 59.74 | 57.50 | 59.55 | 116,610 | +0.58(+0.98%) |
Aug 13, 2008 | 55.63 | 59.87 | 55.63 | 58.97 | 172,669 | +3.50(+6.31%) |
Aug 12, 2008 | 53.42 | 55.77 | 53.40 | 55.47 | 18,388 | +0.76(+1.39%) |
Aug 11, 2008 | 54.05 | 55.00 | 53.98 | 54.71 | 22,721 | +0.83(+1.54%) |
Aug 08, 2008 | 55.72 | 55.72 | 53.88 | 53.88 | 142,071 | -3.09(-5.42%) |
Aug 07, 2008 | 56.95 | 57.07 | 56.02 | 56.97 | 62,144 | +1.90(+3.45%) |
Aug 06, 2008 | 56.88 | 57.47 | 54.70 | 55.07 | 99,763 | -1.76(-3.10%) |
Aug 05, 2008 | 55.96 | 58.60 | 55.17 | 56.83 | 73,792 | +0.22(+0.39%) |
Aug 04, 2008 | 59.99 | 60.01 | 56.61 | 56.61 | 211,777 | -4.11(-6.76%) |
Aug 01, 2008 | 61.88 | 62.40 | 60.35 | 60.72 | 7,228 | -1.37(-2.21%) |
Jul 31, 2008 | 62.40 | 62.80 | 61.95 | 62.09 | 10,518 | -0.48(-0.77%) |
Jul 30, 2008 | 61.97 | 62.57 | 61.57 | 62.57 | 22,677 | +0.40(+0.64%) |
Jul 29, 2008 | 62.17 | 62.23 | 60.53 | 62.17 | 82,036 | +0.41(+0.66%) |
Jul 28, 2008 | 62.41 | 62.58 | 61.53 | 61.76 | 5,955 | -0.09(-0.15%) |
Jul 25, 2008 | 61.00 | 62.30 | 60.52 | 61.85 | 43,831 | +0.93(+1.53%) |
Jul 24, 2008 | 61.58 | 61.58 | 60.80 | 60.92 | 13,482 | +0.13(+0.21%) |
Jul 23, 2008 | 60.09 | 62.09 | 59.83 | 60.79 | 55,563 | -0.80(-1.30%) |
Jul 22, 2008 | 62.46 | 62.50 | 61.50 | 61.59 | 228,940 | -0.64(-1.03%) |
Jul 21, 2008 | 63.59 | 63.61 | 62.00 | 62.23 | 45,383 | -1.74(-2.72%) |
Jul 18, 2008 | 65.85 | 66.10 | 63.89 | 63.97 | 37,655 | -1.90(-2.88%) |
Jul 17, 2008 | 67.79 | 68.49 | 65.75 | 65.87 | 63,759 | -2.31(-3.39%) |
Jul 16, 2008 | 66.43 | 68.51 | 65.80 | 68.18 | 53,544 | +1.18(+1.76%) |
Jul 15, 2008 | 69.01 | 69.03 | 66.50 | 67.00 | 67,609 | -1.46(-2.13%) |
Jul 14, 2008 | 68.65 | 69.28 | 68.12 | 68.46 | 51,760 | -2.00(-2.84%) |
Jul 11, 2008 | 71.57 | 71.57 | 69.05 | 70.46 | 23,486 | +0.58(+0.83%) |
Jul 10, 2008 | 69.36 | 70.00 | 69.30 | 69.88 | 37,727 | +0.23(+0.33%) |
Jul 09, 2008 | 69.50 | 69.70 | 68.73 | 69.65 | 43,322 | +0.10(+0.14%) |
Jul 08, 2008 | 69.51 | 70.23 | 67.80 | 69.55 | 95,696 | +0.04(+0.06%) |
Jul 07, 2008 | 72.85 | 72.85 | 69.06 | 69.51 | 72,917 | -4.49(-6.07%) |
Jul 04, 2008 | 73.77 | 74.67 | 73.18 | 74.00 | 112,013 | +0.00(+0.00%) |
Jul 03, 2008 | 73.77 | 74.67 | 73.18 | 74.00 | 112,013 | -0.08(-0.10%) |
Jul 02, 2008 | 72.52 | 74.70 | 72.29 | 74.08 | 84,084 | +1.34(+1.84%) |
Jul 01, 2008 | 71.65 | 72.76 | 71.24 | 72.74 | 52,431 | +0.61(+0.85%) |
Jun 30, 2008 | 74.33 | 74.43 | 71.24 | 72.12 | 40,529 | -1.75(-2.38%) |
Jun 27, 2008 | 75.15 | 75.30 | 73.70 | 73.88 | 83,302 | -0.55(-0.74%) |
Jun 26, 2008 | 73.61 | 75.28 | 73.04 | 74.43 | 58,672 | +1.91(+2.63%) |
Jun 25, 2008 | 71.06 | 72.55 | 70.53 | 72.52 | 25,748 | +2.01(+2.85%) |
Jun 24, 2008 | 71.38 | 71.71 | 70.36 | 70.51 | 22,027 | -0.79(-1.11%) |
Jun 23, 2008 | 70.49 | 71.43 | 69.87 | 71.30 | 89,005 | +0.26(+0.37%) |
Jun 20, 2008 | 71.76 | 72.93 | 71.04 | 71.04 | 78,645 | -1.00(-1.39%) |
Jun 19, 2008 | 72.92 | 72.92 | 70.94 | 72.04 | 54,526 | -2.03(-2.74%) |
Jun 18, 2008 | 73.71 | 74.07 | 72.49 | 74.07 | 42,624 | +0.60(+0.82%) |
Jun 17, 2008 | 72.20 | 73.50 | 71.79 | 73.47 | 46,959 | +1.29(+1.79%) |
Jun 16, 2008 | 74.10 | 74.28 | 71.72 | 72.18 | 72,897 | -0.14(-0.19%) |
Jun 13, 2008 | 70.40 | 72.68 | 69.80 | 72.32 | 55,735 | +1.73(+2.45%) |
Jun 12, 2008 | 71.09 | 71.49 | 69.18 | 70.59 | 38,558 | -0.37(-0.52%) |
Jun 11, 2008 | 67.86 | 71.50 | 67.69 | 70.96 | 123,164 | +4.09(+6.11%) |
Jun 10, 2008 | 65.78 | 67.07 | 65.71 | 66.87 | 27,940 | +0.67(+1.01%) |
Jun 09, 2008 | 67.37 | 67.88 | 66.06 | 66.20 | 67,593 | -0.15(-0.23%) |
Jun 06, 2008 | 64.50 | 67.68 | 64.50 | 66.35 | 67,294 | +0.90(+1.38%) |
Jun 05, 2008 | 63.21 | 65.45 | 63.21 | 65.45 | 33,582 | +2.79(+4.45%) |
Jun 04, 2008 | 61.35 | 62.66 | 60.67 | 62.66 | 23,684 | +0.90(+1.47%) |
Jun 03, 2008 | 62.40 | 62.89 | 61.39 | 61.76 | 24,444 | -0.85(-1.35%) |
Jun 02, 2008 | 59.87 | 63.15 | 59.87 | 62.60 | 24,818 | +1.00(+1.62%) |
May 30, 2008 | 59.45 | 61.60 | 59.44 | 61.60 | 35,241 | +1.71(+2.86%) |
May 29, 2008 | 60.99 | 61.13 | 59.20 | 59.89 | 29,992 | -1.54(-2.51%) |
May 28, 2008 | 60.54 | 61.74 | 60.36 | 61.43 | 18,865 | +0.30(+0.49%) |
May 27, 2008 | 62.20 | 62.20 | 61.13 | 61.13 | 38,505 | -0.54(-0.88%) |
May 26, 2008 | 60.96 | 61.70 | 60.96 | 61.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.96 | 61.70 | 60.96 | 61.67 | 16,034 | +1.17(+1.93%) |
May 22, 2008 | 62.38 | 62.38 | 60.47 | 60.50 | 22,789 | -1.63(-2.62%) |
May 21, 2008 | 61.50 | 62.37 | 61.15 | 62.13 | 27,343 | +1.09(+1.79%) |
May 20, 2008 | 61.39 | 62.38 | 61.04 | 61.04 | 28,503 | -0.04(-0.07%) |
May 19, 2008 | 61.34 | 61.50 | 60.64 | 61.08 | 14,827 | -0.69(-1.12%) |
May 16, 2008 | 61.89 | 62.82 | 61.57 | 61.77 | 12,945 | +0.43(+0.70%) |
May 15, 2008 | 61.46 | 61.68 | 60.03 | 61.34 | 14,434 | -0.45(-0.73%) |
May 14, 2008 | 62.43 | 62.64 | 61.79 | 61.79 | 34,029 | -1.10(-1.75%) |
May 13, 2008 | 62.56 | 62.89 | 61.40 | 62.89 | 50,114 | +0.29(+0.46%) |
May 12, 2008 | 63.73 | 63.73 | 62.42 | 62.60 | 21,645 | -0.87(-1.37%) |
May 09, 2008 | 63.75 | 63.98 | 62.56 | 63.47 | 26,008 | +0.74(+1.18%) |
May 08, 2008 | 61.95 | 63.24 | 61.95 | 62.73 | 43,090 | +0.83(+1.34%) |
May 07, 2008 | 61.47 | 61.90 | 61.26 | 61.90 | 10,288 | +0.69(+1.13%) |
May 06, 2008 | 60.88 | 62.89 | 60.88 | 61.21 | 71,540 | +0.69(+1.14%) |
May 05, 2008 | 61.91 | 61.91 | 60.52 | 60.52 | 20,587 | -1.22(-1.98%) |
May 02, 2008 | 61.20 | 62.20 | 60.64 | 61.74 | 18,212 | +0.98(+1.61%) |