Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.91 | 34.05 | 32.92 | 32.92 | 185,344 | -1.06(-3.13%) |
Apr 29, 2009 | 33.53 | 34.06 | 33.29 | 33.99 | 159,628 | +0.60(+1.81%) |
Apr 28, 2009 | 33.05 | 33.82 | 33.00 | 33.38 | 187,136 | +0.02(+0.05%) |
Apr 27, 2009 | 32.36 | 33.51 | 32.36 | 33.37 | 223,069 | +0.73(+2.24%) |
Apr 24, 2009 | 32.29 | 32.80 | 32.10 | 32.63 | 220,404 | +0.44(+1.38%) |
Apr 23, 2009 | 32.79 | 32.84 | 31.86 | 32.19 | 230,722 | -0.49(-1.50%) |
Apr 22, 2009 | 33.18 | 33.32 | 32.62 | 32.68 | 241,783 | -0.60(-1.81%) |
Apr 21, 2009 | 33.33 | 33.79 | 33.06 | 33.29 | 188,541 | -0.07(-0.22%) |
Apr 20, 2009 | 33.19 | 33.71 | 33.18 | 33.36 | 136,111 | -0.29(-0.86%) |
Apr 17, 2009 | 33.99 | 33.99 | 33.61 | 33.65 | 184,803 | -0.31(-0.90%) |
Apr 16, 2009 | 33.80 | 34.17 | 33.58 | 33.95 | 133,824 | +0.31(+0.91%) |
Apr 15, 2009 | 33.29 | 33.83 | 33.29 | 33.65 | 135,471 | +0.15(+0.46%) |
Apr 14, 2009 | 33.82 | 33.83 | 33.33 | 33.49 | 113,202 | -0.56(-1.65%) |
Apr 13, 2009 | 33.88 | 34.45 | 33.41 | 34.06 | 216,278 | -0.24(-0.70%) |
Apr 09, 2009 | 34.95 | 34.95 | 33.97 | 34.30 | 171,764 | -0.06(-0.16%) |
Apr 08, 2009 | 34.21 | 34.46 | 33.88 | 34.36 | 122,978 | +0.28(+0.83%) |
Apr 07, 2009 | 34.06 | 34.62 | 34.03 | 34.07 | 161,289 | -0.37(-1.08%) |
Apr 06, 2009 | 34.41 | 34.90 | 34.27 | 34.44 | 184,472 | -0.32(-0.93%) |
Apr 03, 2009 | 34.54 | 34.96 | 34.29 | 34.77 | 212,992 | -0.19(-0.53%) |
Apr 02, 2009 | 35.38 | 35.55 | 34.70 | 34.95 | 429,830 | -0.16(-0.46%) |
Apr 01, 2009 | 34.36 | 35.34 | 34.31 | 35.11 | 357,305 | +0.16(+0.46%) |
Mar 31, 2009 | 34.95 | 35.56 | 34.49 | 34.95 | 255,185 | +0.31(+0.91%) |
Mar 30, 2009 | 34.70 | 34.76 | 34.17 | 34.64 | 315,661 | -0.91(-2.56%) |
Mar 26, 2009 | 34.82 | 35.55 | 34.38 | 35.55 | 399,460 | +1.09(+3.15%) |
Mar 25, 2009 | 34.88 | 35.11 | 33.68 | 34.46 | 397,978 | -0.35(-1.02%) |
Mar 24, 2009 | 35.68 | 35.74 | 34.70 | 34.82 | 339,557 | -1.16(-3.22%) |
Mar 23, 2009 | 35.11 | 35.97 | 34.91 | 35.97 | 281,450 | +0.91(+2.59%) |
Mar 20, 2009 | 35.64 | 36.38 | 35.00 | 35.06 | 454,979 | -0.44(-1.25%) |
Mar 19, 2009 | 35.31 | 35.77 | 35.01 | 35.51 | 252,602 | +0.31(+0.89%) |
Mar 18, 2009 | 33.97 | 35.41 | 33.83 | 35.19 | 359,555 | +1.09(+3.21%) |
Mar 17, 2009 | 32.75 | 34.10 | 32.63 | 34.10 | 321,842 | +1.37(+4.18%) |
Mar 16, 2009 | 32.20 | 33.25 | 32.03 | 32.73 | 369,955 | +0.56(+1.75%) |
Mar 13, 2009 | 31.62 | 32.20 | 31.39 | 32.17 | 0 | +0.63(+1.99%) |
Mar 12, 2009 | 30.82 | 31.65 | 30.36 | 31.54 | 450,329 | +0.55(+1.77%) |
Mar 11, 2009 | 31.65 | 31.78 | 30.95 | 30.99 | 348,023 | -0.56(-1.76%) |
Mar 10, 2009 | 32.13 | 32.13 | 31.13 | 31.55 | 407,764 | +0.10(+0.31%) |
Mar 09, 2009 | 31.55 | 31.79 | 30.99 | 31.45 | 404,677 | -0.03(-0.10%) |
Mar 06, 2009 | 31.63 | 32.16 | 30.99 | 31.48 | 0 | -0.11(-0.36%) |
Mar 05, 2009 | 31.75 | 31.82 | 30.98 | 31.60 | 242,619 | -0.47(-1.48%) |
Mar 04, 2009 | 31.88 | 32.51 | 31.37 | 32.07 | 276,535 | -0.36(-1.12%) |
Mar 02, 2009 | 32.55 | 33.22 | 32.36 | 32.43 | 348,948 | -0.53(-1.61%) |
Feb 27, 2009 | 32.76 | 33.80 | 32.55 | 32.96 | 0 | -0.22(-0.66%) |
Feb 26, 2009 | 33.69 | 33.81 | 32.80 | 33.18 | 354,787 | +0.06(+0.17%) |
Feb 25, 2009 | 33.18 | 33.55 | 32.75 | 33.12 | 227,062 | -0.15(-0.46%) |
Feb 24, 2009 | 33.68 | 33.86 | 32.89 | 33.28 | 263,052 | -0.06(-0.17%) |
Feb 23, 2009 | 33.98 | 33.98 | 33.10 | 33.33 | 194,627 | -0.37(-1.10%) |
Feb 20, 2009 | 33.55 | 34.48 | 33.16 | 33.70 | 0 | -0.31(-0.90%) |
Feb 19, 2009 | 34.28 | 34.59 | 33.81 | 34.01 | 106,797 | -0.23(-0.66%) |
Feb 18, 2009 | 34.64 | 34.81 | 34.02 | 34.24 | 151,388 | -0.17(-0.49%) |
Feb 17, 2009 | 34.71 | 34.95 | 33.99 | 34.40 | 181,681 | -0.91(-2.58%) |
Feb 13, 2009 | 35.14 | 36.01 | 34.86 | 35.31 | 246,026 | +0.35(+1.01%) |
Feb 12, 2009 | 34.80 | 35.14 | 33.96 | 34.96 | 250,922 | -0.30(-0.84%) |
Feb 11, 2009 | 35.47 | 35.53 | 35.00 | 35.26 | 166,236 | -0.14(-0.41%) |
Feb 10, 2009 | 35.97 | 36.43 | 35.26 | 35.40 | 163,262 | -0.61(-1.70%) |
Feb 09, 2009 | 36.22 | 36.34 | 35.62 | 36.01 | 106,920 | -0.43(-1.17%) |
Feb 06, 2009 | 35.32 | 36.76 | 35.17 | 36.44 | 151,668 | +0.97(+2.75%) |
Feb 05, 2009 | 34.80 | 36.12 | 34.80 | 35.47 | 153,417 | +0.52(+1.50%) |
Feb 04, 2009 | 35.20 | 35.71 | 34.45 | 34.94 | 167,565 | -0.09(-0.25%) |
Feb 03, 2009 | 35.45 | 35.47 | 34.60 | 35.03 | 175,030 | -0.24(-0.68%) |
Feb 02, 2009 | 34.23 | 35.53 | 34.22 | 35.27 | 182,164 | +0.71(+2.05%) |
Jan 30, 2009 | 35.00 | 35.71 | 34.34 | 34.57 | 0 | -0.39(-1.13%) |
Jan 29, 2009 | 34.62 | 35.51 | 34.38 | 34.96 | 171,141 | -0.15(-0.44%) |
Jan 28, 2009 | 35.76 | 35.76 | 34.73 | 35.11 | 138,750 | -0.19(-0.52%) |
Jan 27, 2009 | 34.44 | 35.63 | 34.22 | 35.30 | 151,061 | +0.68(+1.98%) |
Jan 26, 2009 | 33.92 | 35.08 | 33.80 | 34.61 | 213,364 | +0.84(+2.48%) |
Jan 23, 2009 | 33.00 | 33.90 | 32.92 | 33.78 | 184,833 | -0.06(-0.19%) |
Jan 22, 2009 | 33.33 | 34.11 | 33.10 | 33.84 | 189,327 | -0.19(-0.54%) |
Jan 21, 2009 | 34.14 | 34.14 | 33.00 | 34.03 | 179,837 | +0.25(+0.74%) |
Jan 20, 2009 | 34.45 | 35.02 | 33.64 | 33.78 | 185,285 | -1.04(-2.98%) |
Jan 16, 2009 | 34.48 | 34.90 | 34.20 | 34.82 | 0 | +0.56(+1.65%) |
Jan 15, 2009 | 33.72 | 34.43 | 33.45 | 34.25 | 289,652 | +0.44(+1.31%) |
Jan 14, 2009 | 33.49 | 34.14 | 33.16 | 33.81 | 243,183 | -0.14(-0.40%) |
Jan 13, 2009 | 33.85 | 34.20 | 33.65 | 33.95 | 190,481 | -0.06(-0.17%) |
Jan 12, 2009 | 33.37 | 34.32 | 33.29 | 34.00 | 234,448 | +0.64(+1.91%) |
Jan 09, 2009 | 33.71 | 33.71 | 32.71 | 33.37 | 222,267 | -0.46(-1.36%) |
Jan 08, 2009 | 33.68 | 34.24 | 33.08 | 33.83 | 276,458 | +0.01(+0.02%) |
Jan 07, 2009 | 34.20 | 34.43 | 33.62 | 33.82 | 298,699 | -0.91(-2.62%) |
Jan 06, 2009 | 35.25 | 35.54 | 34.55 | 34.73 | 483,254 | -0.33(-0.94%) |
Jan 05, 2009 | 35.14 | 35.51 | 34.57 | 35.06 | 243,211 | -0.03(-0.09%) |
Jan 02, 2009 | 35.72 | 35.86 | 34.83 | 35.09 | 0 | -0.52(-1.45%) |
Jan 01, 2009 | 34.77 | 35.76 | 34.11 | 35.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.77 | 35.76 | 34.11 | 35.60 | 304,960 | +0.85(+2.43%) |
Dec 30, 2008 | 34.76 | 35.08 | 34.47 | 34.76 | 230,056 | +0.27(+0.79%) |
Dec 29, 2008 | 35.16 | 35.16 | 33.91 | 34.49 | 237,281 | -0.68(-1.92%) |
Dec 26, 2008 | 35.00 | 35.57 | 34.86 | 35.16 | 94,009 | +0.16(+0.46%) |
Dec 24, 2008 | 35.31 | 35.31 | 34.84 | 35.00 | 123,433 | -0.39(-1.09%) |
Dec 23, 2008 | 36.55 | 36.79 | 35.14 | 35.39 | 149,064 | -0.83(-2.29%) |
Dec 22, 2008 | 36.00 | 36.30 | 35.51 | 36.22 | 221,579 | +0.23(+0.65%) |
Dec 19, 2008 | 36.31 | 37.18 | 35.72 | 35.98 | 345,515 | -0.03(-0.09%) |
Dec 18, 2008 | 35.70 | 36.22 | 35.16 | 36.01 | 209,185 | +0.33(+0.92%) |
Dec 17, 2008 | 35.16 | 36.18 | 35.16 | 35.68 | 222,061 | -0.02(-0.04%) |
Dec 16, 2008 | 35.68 | 36.05 | 34.73 | 35.70 | 284,222 | +0.51(+1.44%) |
Dec 15, 2008 | 36.08 | 36.15 | 34.81 | 35.19 | 249,882 | -0.83(-2.30%) |
Dec 12, 2008 | 34.74 | 36.03 | 34.32 | 36.02 | 382,860 | +0.60(+1.70%) |
Dec 11, 2008 | 36.00 | 36.40 | 34.62 | 35.42 | 243,520 | -0.68(-1.87%) |
Dec 10, 2008 | 36.38 | 36.95 | 35.42 | 36.10 | 359,695 | +0.11(+0.31%) |
Dec 09, 2008 | 36.20 | 37.38 | 35.86 | 35.98 | 291,606 | -0.70(-1.91%) |
Dec 08, 2008 | 37.46 | 38.15 | 36.18 | 36.68 | 322,106 | -0.06(-0.18%) |
Dec 05, 2008 | 36.02 | 37.35 | 35.17 | 36.75 | 467,050 | +0.30(+0.82%) |
Dec 04, 2008 | 37.42 | 38.00 | 35.54 | 36.45 | 284,817 | -1.31(-3.47%) |
Dec 03, 2008 | 36.40 | 38.04 | 36.07 | 37.76 | 396,885 | +0.43(+1.14%) |
Dec 02, 2008 | 37.75 | 37.87 | 36.30 | 37.33 | 475,116 | +0.42(+1.13%) |
Dec 01, 2008 | 39.27 | 39.65 | 36.71 | 36.92 | 338,066 | -3.29(-8.19%) |
Nov 28, 2008 | 40.24 | 40.24 | 39.38 | 40.21 | 135,079 | +0.17(+0.42%) |
Nov 26, 2008 | 39.34 | 40.18 | 39.11 | 40.04 | 199,198 | -0.17(-0.42%) |
Nov 25, 2008 | 40.56 | 41.13 | 38.96 | 40.21 | 269,561 | -0.04(-0.10%) |
Nov 24, 2008 | 40.02 | 41.41 | 39.27 | 40.25 | 325,959 | +0.15(+0.38%) |
Nov 21, 2008 | 38.63 | 40.25 | 36.93 | 40.10 | 460,885 | +2.08(+5.49%) |
Nov 20, 2008 | 38.05 | 40.47 | 37.23 | 38.01 | 479,330 | -0.45(-1.17%) |
Nov 19, 2008 | 39.20 | 40.18 | 38.40 | 38.46 | 332,990 | -0.72(-1.83%) |
Nov 18, 2008 | 39.32 | 39.98 | 37.45 | 39.18 | 276,586 | +0.45(+1.16%) |
Nov 17, 2008 | 37.70 | 39.24 | 37.46 | 38.73 | 196,562 | +0.79(+2.08%) |
Nov 14, 2008 | 39.92 | 40.21 | 37.65 | 37.94 | 0 | -2.74(-6.73%) |
Nov 13, 2008 | 37.75 | 40.70 | 36.70 | 40.68 | 353,838 | +3.17(+8.46%) |
Nov 12, 2008 | 38.24 | 38.30 | 37.19 | 37.50 | 372,728 | -0.99(-2.57%) |
Nov 11, 2008 | 38.96 | 39.98 | 38.49 | 38.49 | 315,643 | -0.71(-1.81%) |
Nov 10, 2008 | 39.84 | 39.98 | 38.45 | 39.20 | 217,714 | -0.12(-0.31%) |
Nov 07, 2008 | 39.23 | 40.15 | 38.52 | 39.32 | 262,186 | +0.33(+0.85%) |
Nov 06, 2008 | 39.51 | 40.56 | 38.19 | 38.99 | 276,511 | -0.45(-1.14%) |
Nov 05, 2008 | 39.44 | 40.81 | 38.42 | 39.44 | 389,180 | -0.76(-1.90%) |
Nov 04, 2008 | 41.21 | 41.21 | 39.50 | 40.21 | 389,286 | -1.07(-2.59%) |
Nov 03, 2008 | 41.04 | 42.17 | 40.67 | 41.28 | 187,731 | +0.32(+0.79%) |
Oct 31, 2008 | 40.33 | 41.33 | 39.44 | 40.96 | 443,870 | +0.62(+1.54%) |
Oct 30, 2008 | 39.63 | 40.90 | 38.94 | 40.34 | 218,191 | +0.71(+1.79%) |
Oct 29, 2008 | 40.02 | 41.32 | 39.00 | 39.63 | 286,929 | -0.21(-0.53%) |
Oct 28, 2008 | 36.47 | 39.84 | 36.43 | 39.84 | 316,983 | +3.61(+9.95%) |
Oct 27, 2008 | 36.35 | 38.50 | 36.22 | 36.23 | 372,592 | -1.18(-3.14%) |
Oct 24, 2008 | 35.47 | 38.46 | 34.62 | 37.41 | 302,888 | -0.82(-2.15%) |
Oct 23, 2008 | 36.42 | 38.44 | 35.83 | 38.23 | 435,550 | +2.17(+6.03%) |
Oct 22, 2008 | 35.91 | 37.50 | 35.02 | 36.05 | 192,208 | -0.80(-2.18%) |
Oct 21, 2008 | 37.70 | 38.32 | 36.66 | 36.86 | 194,526 | -1.27(-3.34%) |
Oct 20, 2008 | 35.59 | 38.13 | 35.56 | 38.13 | 211,344 | +2.67(+7.54%) |
Oct 17, 2008 | 35.30 | 37.49 | 34.49 | 35.46 | 362,222 | -0.97(-2.67%) |
Oct 16, 2008 | 34.31 | 36.62 | 33.49 | 36.43 | 556,408 | +2.15(+6.27%) |
Oct 15, 2008 | 37.39 | 37.49 | 34.28 | 34.28 | 264,705 | -3.48(-9.21%) |
Oct 14, 2008 | 38.72 | 38.72 | 35.90 | 37.76 | 316,938 | -0.03(-0.09%) |
Oct 13, 2008 | 37.41 | 38.18 | 36.18 | 37.79 | 571,908 | +2.49(+7.05%) |
Oct 10, 2008 | 33.87 | 42.91 | 29.47 | 35.31 | 626,778 | +1.37(+4.03%) |
Oct 09, 2008 | 38.48 | 38.70 | 33.94 | 33.94 | 301,067 | -4.27(-11.19%) |
Oct 08, 2008 | 38.33 | 39.77 | 37.25 | 38.21 | 326,639 | -1.23(-3.12%) |
Oct 07, 2008 | 41.41 | 41.78 | 39.41 | 39.44 | 223,354 | -1.52(-3.71%) |
Oct 06, 2008 | 40.46 | 41.40 | 38.62 | 40.97 | 278,023 | -0.31(-0.76%) |
Oct 03, 2008 | 42.47 | 43.24 | 41.24 | 41.28 | 0 | -0.63(-1.50%) |
Oct 02, 2008 | 41.84 | 42.55 | 41.74 | 41.91 | 220,712 | -0.08(-0.19%) |
Oct 01, 2008 | 42.05 | 42.22 | 41.52 | 41.99 | 264,874 | +0.13(+0.31%) |
Sep 30, 2008 | 40.89 | 42.04 | 40.62 | 41.86 | 191,394 | +1.14(+2.81%) |
Sep 29, 2008 | 41.30 | 42.41 | 40.72 | 40.72 | 294,614 | -1.14(-2.71%) |
Sep 26, 2008 | 41.72 | 41.96 | 40.80 | 41.85 | 0 | +0.12(+0.29%) |
Sep 25, 2008 | 40.81 | 41.91 | 40.51 | 41.73 | 202,555 | +0.99(+2.43%) |
Sep 24, 2008 | 40.93 | 41.15 | 40.24 | 40.74 | 297,114 | -0.43(-1.06%) |
Sep 23, 2008 | 41.05 | 41.80 | 40.34 | 41.17 | 194,176 | +0.05(+0.12%) |
Sep 22, 2008 | 42.06 | 42.93 | 40.72 | 41.13 | 355,737 | -2.26(-5.21%) |
Sep 19, 2008 | 43.76 | 63.23 | 16.10 | 43.39 | 0 | -0.14(-0.31%) |
Sep 18, 2008 | 40.29 | 44.46 | 40.24 | 43.52 | 801,392 | +3.88(+9.79%) |
Sep 17, 2008 | 39.99 | 39.99 | 38.84 | 39.65 | 265,898 | -0.66(-1.64%) |
Sep 16, 2008 | 38.84 | 40.31 | 38.74 | 40.31 | 454,517 | +0.96(+2.43%) |
Sep 15, 2008 | 39.44 | 40.43 | 39.07 | 39.35 | 207,079 | -0.93(-2.32%) |
Sep 12, 2008 | 40.01 | 41.01 | 39.92 | 40.28 | 274,592 | +0.16(+0.40%) |
Sep 11, 2008 | 39.89 | 40.55 | 39.85 | 40.12 | 158,992 | +0.18(+0.44%) |
Sep 10, 2008 | 39.12 | 39.96 | 38.78 | 39.94 | 200,940 | +1.05(+2.71%) |
Sep 09, 2008 | 39.22 | 39.62 | 38.89 | 38.89 | 248,155 | -0.33(-0.84%) |
Sep 08, 2008 | 38.67 | 39.51 | 38.63 | 39.22 | 215,138 | +0.95(+2.48%) |
Sep 05, 2008 | 38.74 | 38.74 | 37.70 | 38.27 | 0 | -0.38(-0.98%) |
Sep 04, 2008 | 39.33 | 39.34 | 38.51 | 38.65 | 134,943 | -0.78(-1.98%) |
Sep 03, 2008 | 39.43 | 39.99 | 39.04 | 39.43 | 190,067 | -0.07(-0.18%) |
Sep 02, 2008 | 39.15 | 39.63 | 38.82 | 39.50 | 118,840 | +0.27(+0.70%) |
Aug 29, 2008 | 39.73 | 39.73 | 39.07 | 39.23 | 0 | -0.48(-1.20%) |
Aug 28, 2008 | 39.36 | 39.89 | 39.05 | 39.70 | 150,102 | +0.45(+1.15%) |
Aug 27, 2008 | 38.90 | 39.42 | 38.84 | 39.25 | 171,974 | +0.37(+0.95%) |
Aug 26, 2008 | 38.40 | 38.88 | 38.31 | 38.88 | 164,284 | +0.43(+1.13%) |
Aug 25, 2008 | 38.64 | 38.65 | 37.91 | 38.45 | 116,921 | -0.27(-0.71%) |
Aug 22, 2008 | 38.22 | 38.88 | 38.22 | 38.72 | 0 | +0.43(+1.14%) |
Aug 21, 2008 | 38.53 | 38.64 | 38.17 | 38.28 | 156,450 | -0.32(-0.83%) |
Aug 20, 2008 | 38.57 | 38.84 | 38.28 | 38.61 | 123,144 | +0.04(+0.10%) |
Aug 19, 2008 | 38.06 | 38.58 | 38.06 | 38.57 | 123,336 | +0.35(+0.91%) |
Aug 18, 2008 | 38.55 | 38.65 | 38.11 | 38.22 | 140,779 | -0.29(-0.75%) |
Aug 15, 2008 | 37.92 | 38.52 | 37.92 | 38.51 | 0 | +0.67(+1.77%) |
Aug 14, 2008 | 37.58 | 38.11 | 37.34 | 37.84 | 191,717 | +0.23(+0.62%) |
Aug 13, 2008 | 37.73 | 37.92 | 37.17 | 37.61 | 217,329 | -0.10(-0.26%) |
Aug 12, 2008 | 37.63 | 37.78 | 37.25 | 37.70 | 247,787 | +0.19(+0.49%) |
Aug 11, 2008 | 36.19 | 37.66 | 35.98 | 37.52 | 175,653 | +1.24(+3.42%) |
Aug 08, 2008 | 35.36 | 36.28 | 35.34 | 36.28 | 167,203 | +0.97(+2.74%) |
Aug 07, 2008 | 35.89 | 36.08 | 35.15 | 35.31 | 137,846 | -0.78(-2.16%) |
Aug 06, 2008 | 36.26 | 36.68 | 35.93 | 36.10 | 176,263 | -0.18(-0.49%) |
Aug 05, 2008 | 36.48 | 36.60 | 35.83 | 36.27 | 358,233 | -0.04(-0.11%) |
Aug 04, 2008 | 36.34 | 36.47 | 35.75 | 36.31 | 129,287 | +0.01(+0.02%) |
Aug 01, 2008 | 36.43 | 36.69 | 36.07 | 36.30 | 123,741 | -0.12(-0.33%) |
Jul 31, 2008 | 36.40 | 36.63 | 35.88 | 36.43 | 165,100 | +0.10(+0.29%) |
Jul 30, 2008 | 36.34 | 36.47 | 36.01 | 36.32 | 175,233 | +0.18(+0.49%) |
Jul 29, 2008 | 36.14 | 36.34 | 35.80 | 36.14 | 188,030 | -0.14(-0.40%) |
Jul 28, 2008 | 37.62 | 37.63 | 35.72 | 36.29 | 386,826 | -1.14(-3.05%) |
Jul 25, 2008 | 37.03 | 37.99 | 37.03 | 37.43 | 179,855 | +0.45(+1.22%) |
Jul 24, 2008 | 36.19 | 37.13 | 35.84 | 36.98 | 282,552 | +0.80(+2.20%) |
Jul 23, 2008 | 36.36 | 36.36 | 35.65 | 36.18 | 130,007 | -0.23(-0.62%) |
Jul 22, 2008 | 35.38 | 36.46 | 35.33 | 36.41 | 206,868 | +0.79(+2.21%) |
Jul 21, 2008 | 35.70 | 35.86 | 35.34 | 35.62 | 156,516 | +0.08(+0.23%) |
Jul 18, 2008 | 35.85 | 36.06 | 35.50 | 35.54 | 254,294 | -0.28(-0.79%) |
Jul 17, 2008 | 36.05 | 36.10 | 35.60 | 35.82 | 189,441 | -0.16(-0.45%) |
Jul 16, 2008 | 36.73 | 36.89 | 35.84 | 35.98 | 130,558 | -0.60(-1.65%) |
Jul 15, 2008 | 37.00 | 37.15 | 36.38 | 36.59 | 234,383 | -0.40(-1.09%) |
Jul 14, 2008 | 37.88 | 37.88 | 36.66 | 36.99 | 214,707 | -0.51(-1.35%) |
Jul 11, 2008 | 36.96 | 37.54 | 36.56 | 37.50 | 181,429 | +0.34(+0.91%) |
Jul 10, 2008 | 37.07 | 37.29 | 36.66 | 37.16 | 192,350 | +0.30(+0.81%) |
Jul 09, 2008 | 36.83 | 37.25 | 36.51 | 36.86 | 202,275 | +0.04(+0.11%) |
Jul 08, 2008 | 36.14 | 36.83 | 36.13 | 36.82 | 223,355 | +0.39(+1.08%) |
Jul 07, 2008 | 36.64 | 36.93 | 36.37 | 36.43 | 216,159 | -0.19(-0.51%) |
Jul 04, 2008 | 37.11 | 37.14 | 36.54 | 36.61 | 114,463 | +0.00(+0.00%) |
Jul 03, 2008 | 37.11 | 37.14 | 36.54 | 36.61 | 114,463 | -0.50(-1.34%) |
Jul 02, 2008 | 37.37 | 37.61 | 37.11 | 37.11 | 179,877 | -0.39(-1.03%) |
Jul 01, 2008 | 36.92 | 37.78 | 36.88 | 37.50 | 149,231 | +0.26(+0.69%) |
Jun 30, 2008 | 36.95 | 37.56 | 36.79 | 37.24 | 221,928 | +0.29(+0.78%) |
Jun 27, 2008 | 37.38 | 37.50 | 36.95 | 36.95 | 356,158 | -0.43(-1.16%) |
Jun 26, 2008 | 37.58 | 37.79 | 35.71 | 37.38 | 240,862 | -0.43(-1.15%) |
Jun 25, 2008 | 37.79 | 38.01 | 37.62 | 37.82 | 224,107 | +0.05(+0.13%) |
Jun 24, 2008 | 37.95 | 38.08 | 37.68 | 37.77 | 167,034 | -0.39(-1.01%) |
Jun 23, 2008 | 38.31 | 38.82 | 38.12 | 38.16 | 333,463 | +0.09(+0.23%) |
Jun 20, 2008 | 38.19 | 38.45 | 37.78 | 38.07 | 350,546 | -0.31(-0.80%) |
Jun 19, 2008 | 38.08 | 38.59 | 38.06 | 38.37 | 162,849 | +0.30(+0.78%) |
Jun 18, 2008 | 37.50 | 38.24 | 37.37 | 38.08 | 159,317 | +0.53(+1.42%) |
Jun 17, 2008 | 37.38 | 37.71 | 37.13 | 37.54 | 118,483 | +0.20(+0.54%) |
Jun 16, 2008 | 37.07 | 37.34 | 36.93 | 37.34 | 94,937 | +0.20(+0.54%) |
Jun 13, 2008 | 37.01 | 37.44 | 36.79 | 37.14 | 157,058 | +0.38(+1.03%) |
Jun 12, 2008 | 36.98 | 37.19 | 36.72 | 36.76 | 136,554 | -0.05(-0.13%) |
Jun 11, 2008 | 36.93 | 37.26 | 36.80 | 36.81 | 208,992 | -0.23(-0.61%) |
Jun 10, 2008 | 36.88 | 37.11 | 36.51 | 37.04 | 177,722 | +0.11(+0.31%) |
Jun 09, 2008 | 36.96 | 37.12 | 36.78 | 36.92 | 175,708 | +0.02(+0.07%) |
Jun 06, 2008 | 37.33 | 37.75 | 36.90 | 36.90 | 158,894 | -0.80(-2.13%) |
Jun 05, 2008 | 37.03 | 37.70 | 36.93 | 37.70 | 123,971 | +0.63(+1.69%) |
Jun 04, 2008 | 36.67 | 37.35 | 36.58 | 37.08 | 168,377 | +0.27(+0.72%) |
Jun 03, 2008 | 36.86 | 37.01 | 36.58 | 36.81 | 294,665 | +0.15(+0.42%) |
Jun 02, 2008 | 36.63 | 36.73 | 36.32 | 36.66 | 444,965 | -0.04(-0.11%) |
May 30, 2008 | 36.95 | 36.97 | 36.50 | 36.70 | 241,426 | -0.14(-0.39%) |
May 29, 2008 | 36.50 | 37.43 | 36.37 | 36.84 | 172,615 | +0.23(+0.62%) |
May 28, 2008 | 37.01 | 37.01 | 36.55 | 36.62 | 163,359 | -0.31(-0.83%) |
May 27, 2008 | 36.57 | 37.02 | 36.44 | 36.92 | 179,994 | +0.31(+0.84%) |
May 26, 2008 | 36.50 | 36.92 | 36.27 | 36.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.50 | 36.92 | 36.27 | 36.62 | 249,462 | -0.19(-0.52%) |
May 22, 2008 | 36.67 | 37.03 | 36.44 | 36.81 | 288,160 | +0.21(+0.57%) |
May 21, 2008 | 36.27 | 36.79 | 36.21 | 36.60 | 319,175 | +0.50(+1.38%) |
May 20, 2008 | 35.81 | 36.51 | 35.81 | 36.10 | 200,426 | +0.06(+0.16%) |
May 19, 2008 | 35.89 | 36.26 | 35.65 | 36.05 | 194,615 | +0.07(+0.20%) |
May 16, 2008 | 35.82 | 36.04 | 35.71 | 35.97 | 182,669 | +0.19(+0.54%) |
May 15, 2008 | 35.79 | 35.96 | 35.52 | 35.78 | 272,722 | -0.07(-0.20%) |
May 14, 2008 | 35.72 | 36.13 | 35.52 | 35.85 | 289,268 | +0.23(+0.63%) |
May 13, 2008 | 36.05 | 36.05 | 35.55 | 35.63 | 260,030 | -0.31(-0.85%) |
May 12, 2008 | 35.33 | 35.93 | 35.23 | 35.93 | 172,643 | +0.60(+1.69%) |
May 09, 2008 | 35.26 | 35.50 | 34.99 | 35.34 | 116,016 | -0.15(-0.43%) |
May 08, 2008 | 35.58 | 35.63 | 34.98 | 35.49 | 191,953 | -0.01(-0.02%) |
May 07, 2008 | 35.29 | 35.59 | 35.15 | 35.50 | 242,693 | +0.18(+0.50%) |
May 06, 2008 | 36.18 | 36.18 | 35.10 | 35.32 | 288,852 | -0.89(-2.47%) |
May 05, 2008 | 36.63 | 36.77 | 35.56 | 36.22 | 354,916 | -0.43(-1.19%) |
May 02, 2008 | 36.85 | 36.93 | 36.22 | 36.65 | 287,575 | +0.00(+0.00%) |