Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.40 | 36.81 | 36.07 | 36.81 | 173,605 | +0.56(+1.53%) |
May 28, 2009 | 36.34 | 36.52 | 35.99 | 36.25 | 64,790 | +0.17(+0.48%) |
May 27, 2009 | 36.44 | 36.54 | 36.06 | 36.08 | 95,664 | -0.38(-1.03%) |
May 26, 2009 | 35.63 | 36.53 | 35.55 | 36.45 | 58,802 | +0.60(+1.67%) |
May 22, 2009 | 36.00 | 36.17 | 35.77 | 35.86 | 70,809 | -0.11(-0.30%) |
May 21, 2009 | 36.03 | 36.30 | 35.62 | 35.96 | 70,359 | -0.38(-1.04%) |
May 20, 2009 | 36.41 | 36.73 | 36.32 | 36.34 | 103,498 | +0.11(+0.29%) |
May 19, 2009 | 36.14 | 36.44 | 36.14 | 36.23 | 76,360 | -0.16(-0.43%) |
May 18, 2009 | 36.17 | 36.41 | 35.78 | 36.39 | 113,225 | +0.41(+1.14%) |
May 15, 2009 | 36.30 | 36.36 | 35.87 | 35.98 | 68,182 | -0.42(-1.15%) |
May 14, 2009 | 36.26 | 36.62 | 36.22 | 36.40 | 108,116 | +0.08(+0.23%) |
May 13, 2009 | 36.18 | 36.76 | 36.10 | 36.32 | 94,695 | -0.20(-0.56%) |
May 12, 2009 | 35.95 | 36.64 | 35.95 | 36.52 | 127,540 | +0.43(+1.18%) |
May 11, 2009 | 35.91 | 36.35 | 35.91 | 36.09 | 101,242 | -0.33(-0.90%) |
May 08, 2009 | 36.30 | 36.66 | 36.23 | 36.42 | 103,904 | +0.37(+1.02%) |
May 07, 2009 | 35.54 | 36.26 | 35.25 | 36.05 | 151,431 | +0.80(+2.27%) |
May 06, 2009 | 35.66 | 35.78 | 34.99 | 35.25 | 195,353 | -0.20(-0.55%) |
May 05, 2009 | 35.14 | 35.51 | 35.01 | 35.45 | 455,046 | +0.24(+0.68%) |
May 04, 2009 | 35.08 | 35.22 | 35.03 | 35.21 | 117,973 | +0.68(+1.96%) |
May 01, 2009 | 34.57 | 34.67 | 34.30 | 34.53 | 207,325 | -0.08(-0.24%) |
Apr 30, 2009 | 34.85 | 35.20 | 34.45 | 34.61 | 115,786 | -0.14(-0.40%) |
Apr 29, 2009 | 34.47 | 35.01 | 34.36 | 34.75 | 130,140 | +0.31(+0.90%) |
Apr 28, 2009 | 34.26 | 34.69 | 34.22 | 34.44 | 127,679 | +0.07(+0.21%) |
Apr 27, 2009 | 34.02 | 34.60 | 34.02 | 34.37 | 148,510 | +0.41(+1.20%) |
Apr 24, 2009 | 34.00 | 34.21 | 33.74 | 33.96 | 108,106 | +0.10(+0.29%) |
Apr 23, 2009 | 33.76 | 33.91 | 33.26 | 33.86 | 106,840 | -0.02(-0.05%) |
Apr 22, 2009 | 33.94 | 34.30 | 33.88 | 33.88 | 199,547 | -0.39(-1.15%) |
Apr 21, 2009 | 34.33 | 34.61 | 34.03 | 34.27 | 156,607 | -0.26(-0.76%) |
Apr 20, 2009 | 34.68 | 35.16 | 34.51 | 34.53 | 99,501 | -0.74(-2.09%) |
Apr 17, 2009 | 34.78 | 35.41 | 34.78 | 35.27 | 166,745 | +0.34(+0.97%) |
Apr 16, 2009 | 34.89 | 35.02 | 34.43 | 34.93 | 99,268 | +0.17(+0.49%) |
Apr 15, 2009 | 34.41 | 34.82 | 34.28 | 34.76 | 159,487 | +0.13(+0.38%) |
Apr 14, 2009 | 34.56 | 34.79 | 34.45 | 34.63 | 100,211 | +0.01(+0.02%) |
Apr 13, 2009 | 34.43 | 34.86 | 34.39 | 34.62 | 84,283 | +0.10(+0.28%) |
Apr 09, 2009 | 34.60 | 34.78 | 34.35 | 34.52 | 87,745 | +0.32(+0.93%) |
Apr 08, 2009 | 33.95 | 34.30 | 33.91 | 34.21 | 121,151 | +0.33(+0.97%) |
Apr 07, 2009 | 33.89 | 34.32 | 33.62 | 33.88 | 77,185 | -0.35(-1.03%) |
Apr 06, 2009 | 33.95 | 34.53 | 33.91 | 34.23 | 72,902 | +0.18(+0.53%) |
Apr 03, 2009 | 34.70 | 34.77 | 33.86 | 34.05 | 82,618 | -0.49(-1.42%) |
Apr 02, 2009 | 35.08 | 35.08 | 34.54 | 34.54 | 109,413 | +0.05(+0.14%) |
Apr 01, 2009 | 34.33 | 34.52 | 33.62 | 34.49 | 128,838 | +0.17(+0.50%) |
Mar 31, 2009 | 34.46 | 35.14 | 34.32 | 34.32 | 64,458 | -0.05(-0.14%) |
Mar 30, 2009 | 34.60 | 34.85 | 33.99 | 34.37 | 70,237 | -0.65(-1.87%) |
Mar 26, 2009 | 34.70 | 35.10 | 34.44 | 35.02 | 69,885 | +0.49(+1.41%) |
Mar 25, 2009 | 34.37 | 34.87 | 33.89 | 34.54 | 738,677 | +0.27(+0.78%) |
Mar 24, 2009 | 34.50 | 34.76 | 34.25 | 34.27 | 71,139 | -0.48(-1.39%) |
Mar 23, 2009 | 34.17 | 34.78 | 34.09 | 34.75 | 109,126 | +1.21(+3.61%) |
Mar 20, 2009 | 33.73 | 33.93 | 33.34 | 33.54 | 49,612 | +0.02(+0.07%) |
Mar 19, 2009 | 34.49 | 34.49 | 33.24 | 33.52 | 178,901 | -0.76(-2.22%) |
Mar 18, 2009 | 34.16 | 34.91 | 33.99 | 34.28 | 99,250 | +0.07(+0.19%) |
Mar 17, 2009 | 33.54 | 34.21 | 33.43 | 34.21 | 70,934 | +0.59(+1.75%) |
Mar 16, 2009 | 34.34 | 34.44 | 33.61 | 33.62 | 111,673 | -0.37(-1.08%) |
Mar 13, 2009 | 33.35 | 34.21 | 33.20 | 33.99 | 0 | +0.99(+3.00%) |
Mar 12, 2009 | 31.50 | 33.10 | 31.37 | 33.00 | 138,276 | +1.53(+4.86%) |
Mar 11, 2009 | 32.23 | 32.45 | 31.42 | 31.47 | 311,183 | -0.50(-1.55%) |
Mar 10, 2009 | 31.12 | 32.00 | 31.12 | 31.97 | 124,640 | +1.10(+3.56%) |
Mar 09, 2009 | 30.88 | 31.44 | 30.65 | 30.87 | 118,937 | -0.29(-0.94%) |
Mar 06, 2009 | 30.71 | 31.23 | 30.58 | 31.16 | 0 | +0.41(+1.33%) |
Mar 05, 2009 | 31.03 | 31.31 | 30.69 | 30.75 | 102,012 | -1.00(-3.14%) |
Mar 04, 2009 | 31.20 | 32.15 | 31.06 | 31.75 | 107,793 | +0.80(+2.59%) |
Mar 02, 2009 | 31.82 | 31.87 | 30.95 | 30.95 | 236,484 | -1.46(-4.52%) |
Feb 27, 2009 | 33.29 | 33.35 | 32.41 | 32.41 | 0 | -1.38(-4.09%) |
Feb 26, 2009 | 35.70 | 35.70 | 33.80 | 33.80 | 193,186 | -1.77(-4.98%) |
Feb 25, 2009 | 35.96 | 36.05 | 35.36 | 35.57 | 221,561 | -0.64(-1.77%) |
Feb 24, 2009 | 35.69 | 36.29 | 35.62 | 36.21 | 153,520 | +0.68(+1.91%) |
Feb 23, 2009 | 36.49 | 36.57 | 35.47 | 35.53 | 205,425 | -0.86(-2.36%) |
Feb 20, 2009 | 36.38 | 36.72 | 36.10 | 36.39 | 206,995 | -0.36(-0.98%) |
Feb 19, 2009 | 37.21 | 37.31 | 36.75 | 36.75 | 150,452 | -0.16(-0.42%) |
Feb 18, 2009 | 37.09 | 37.11 | 36.61 | 36.90 | 108,895 | -0.09(-0.23%) |
Feb 17, 2009 | 36.75 | 37.40 | 36.70 | 36.99 | 146,794 | -0.81(-2.15%) |
Feb 13, 2009 | 38.00 | 38.07 | 37.66 | 37.80 | 136,417 | -0.17(-0.45%) |
Feb 12, 2009 | 37.19 | 38.01 | 37.00 | 37.98 | 149,351 | +0.35(+0.94%) |
Feb 11, 2009 | 37.33 | 37.64 | 37.28 | 37.62 | 156,192 | +0.38(+1.01%) |
Feb 10, 2009 | 38.13 | 38.33 | 37.14 | 37.25 | 116,913 | -1.11(-2.90%) |
Feb 09, 2009 | 38.52 | 38.53 | 38.03 | 38.36 | 122,482 | -0.15(-0.38%) |
Feb 06, 2009 | 38.12 | 38.72 | 38.08 | 38.51 | 379,938 | +0.35(+0.92%) |
Feb 05, 2009 | 37.58 | 38.23 | 37.50 | 38.16 | 102,380 | +0.43(+1.13%) |
Feb 04, 2009 | 38.20 | 38.52 | 37.67 | 37.73 | 97,399 | -0.25(-0.66%) |
Feb 03, 2009 | 37.49 | 38.25 | 37.14 | 37.98 | 434,561 | +0.86(+2.33%) |
Feb 02, 2009 | 36.53 | 37.41 | 36.53 | 37.12 | 79,566 | +0.37(+1.00%) |
Jan 30, 2009 | 37.32 | 37.32 | 36.69 | 36.75 | 0 | -0.53(-1.43%) |
Jan 29, 2009 | 37.80 | 37.80 | 37.08 | 37.28 | 122,222 | -0.43(-1.13%) |
Jan 28, 2009 | 37.64 | 37.78 | 37.40 | 37.71 | 105,945 | +0.56(+1.50%) |
Jan 27, 2009 | 36.74 | 37.44 | 36.74 | 37.15 | 173,836 | +0.63(+1.73%) |
Jan 26, 2009 | 36.59 | 36.89 | 36.20 | 36.52 | 139,782 | -0.11(-0.29%) |
Jan 23, 2009 | 36.16 | 36.65 | 35.90 | 36.63 | 144,238 | +0.02(+0.07%) |
Jan 22, 2009 | 36.10 | 36.74 | 36.07 | 36.60 | 537,141 | +0.02(+0.04%) |
Jan 21, 2009 | 36.06 | 36.59 | 35.57 | 36.59 | 283,388 | +0.93(+2.60%) |
Jan 20, 2009 | 36.58 | 36.97 | 35.65 | 35.66 | 184,034 | -1.08(-2.94%) |
Jan 16, 2009 | 36.78 | 36.85 | 36.22 | 36.74 | 111,748 | +0.37(+1.01%) |
Jan 15, 2009 | 36.08 | 36.48 | 35.42 | 36.37 | 374,343 | +0.22(+0.62%) |
Jan 14, 2009 | 36.15 | 36.36 | 35.83 | 36.15 | 101,590 | -0.51(-1.38%) |
Jan 13, 2009 | 36.20 | 36.81 | 36.19 | 36.66 | 114,343 | +0.33(+0.90%) |
Jan 12, 2009 | 36.72 | 36.79 | 36.13 | 36.33 | 44,121 | -0.32(-0.87%) |
Jan 09, 2009 | 37.12 | 37.14 | 36.51 | 36.65 | 89,741 | -0.34(-0.93%) |
Jan 08, 2009 | 36.81 | 37.05 | 36.52 | 36.99 | 116,548 | +0.10(+0.27%) |
Jan 07, 2009 | 36.67 | 37.22 | 36.66 | 36.90 | 261,723 | -0.30(-0.81%) |
Jan 06, 2009 | 37.94 | 37.94 | 37.01 | 37.20 | 117,726 | -0.47(-1.24%) |
Jan 05, 2009 | 38.04 | 38.04 | 37.43 | 37.67 | 98,000 | -0.34(-0.90%) |
Jan 02, 2009 | 37.39 | 38.14 | 37.02 | 38.01 | 0 | +0.62(+1.66%) |
Jan 01, 2009 | 37.04 | 37.50 | 37.03 | 37.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.04 | 37.50 | 37.03 | 37.39 | 133,566 | +0.42(+1.13%) |
Dec 30, 2008 | 36.40 | 36.97 | 36.36 | 36.97 | 126,669 | +0.96(+2.68%) |
Dec 29, 2008 | 36.45 | 36.45 | 35.69 | 36.01 | 102,558 | -0.28(-0.78%) |
Dec 26, 2008 | 36.43 | 36.43 | 36.13 | 36.29 | 98,709 | +0.11(+0.29%) |
Dec 24, 2008 | 36.29 | 36.37 | 36.05 | 36.18 | 88,868 | -0.03(-0.09%) |
Dec 23, 2008 | 36.45 | 36.90 | 36.11 | 36.22 | 147,080 | -0.04(-0.11%) |
Dec 22, 2008 | 36.68 | 36.74 | 35.72 | 36.26 | 186,359 | -1.02(-2.74%) |
Dec 19, 2008 | 37.30 | 37.76 | 37.06 | 37.28 | 154,913 | +0.29(+0.80%) |
Dec 18, 2008 | 36.95 | 37.55 | 36.60 | 36.99 | 130,124 | +0.34(+0.94%) |
Dec 17, 2008 | 36.63 | 37.07 | 36.36 | 36.64 | 99,948 | -0.28(-0.75%) |
Dec 16, 2008 | 35.84 | 36.92 | 35.72 | 36.92 | 69,373 | +1.47(+4.15%) |
Dec 15, 2008 | 35.87 | 35.95 | 35.12 | 35.45 | 94,986 | -0.16(-0.44%) |
Dec 12, 2008 | 34.83 | 35.63 | 34.77 | 35.60 | 78,886 | +0.06(+0.16%) |
Dec 11, 2008 | 35.33 | 36.29 | 35.18 | 35.55 | 113,164 | +0.01(+0.02%) |
Dec 10, 2008 | 35.68 | 35.84 | 35.16 | 35.54 | 479,426 | +0.29(+0.84%) |
Dec 09, 2008 | 35.83 | 36.35 | 35.06 | 35.24 | 301,686 | -0.71(-1.99%) |
Dec 08, 2008 | 36.18 | 36.47 | 35.64 | 35.96 | 160,019 | +0.32(+0.90%) |
Dec 05, 2008 | 34.00 | 35.69 | 33.55 | 35.64 | 152,410 | +1.23(+3.57%) |
Dec 04, 2008 | 34.77 | 35.28 | 34.08 | 34.41 | 108,808 | -0.88(-2.48%) |
Dec 03, 2008 | 34.33 | 35.34 | 33.70 | 35.28 | 154,664 | +0.97(+2.82%) |
Dec 02, 2008 | 33.67 | 34.32 | 33.35 | 34.32 | 127,953 | +1.18(+3.57%) |
Dec 01, 2008 | 34.74 | 34.74 | 33.13 | 33.13 | 76,642 | -2.24(-6.34%) |
Nov 28, 2008 | 34.86 | 35.40 | 34.86 | 35.38 | 46,536 | +0.43(+1.24%) |
Nov 26, 2008 | 33.87 | 34.97 | 33.79 | 34.94 | 115,033 | +0.36(+1.04%) |
Nov 25, 2008 | 35.01 | 35.01 | 33.94 | 34.58 | 329,406 | +0.34(+1.00%) |
Nov 24, 2008 | 33.51 | 34.72 | 33.34 | 34.24 | 247,777 | +1.09(+3.28%) |
Nov 21, 2008 | 32.38 | 33.21 | 31.03 | 33.15 | 160,671 | +1.21(+3.79%) |
Nov 20, 2008 | 34.06 | 34.36 | 31.66 | 31.94 | 98,572 | -2.22(-6.49%) |
Nov 19, 2008 | 35.99 | 36.26 | 34.16 | 34.16 | 109,682 | -1.38(-3.89%) |
Nov 18, 2008 | 35.28 | 36.16 | 34.67 | 35.54 | 181,076 | -0.05(-0.14%) |
Nov 17, 2008 | 35.92 | 36.64 | 35.59 | 35.59 | 107,223 | -0.65(-1.78%) |
Nov 14, 2008 | 36.99 | 37.76 | 36.23 | 36.23 | 53,087 | -1.40(-3.72%) |
Nov 13, 2008 | 35.66 | 37.63 | 34.82 | 37.63 | 248,479 | +2.04(+5.72%) |
Nov 12, 2008 | 36.39 | 36.53 | 35.55 | 35.60 | 161,504 | -1.20(-3.27%) |
Nov 11, 2008 | 36.86 | 37.32 | 36.47 | 36.80 | 116,891 | -0.69(-1.83%) |
Nov 10, 2008 | 38.47 | 38.47 | 37.08 | 37.49 | 135,643 | -0.17(-0.45%) |
Nov 07, 2008 | 37.03 | 37.88 | 36.87 | 37.66 | 248,599 | +0.89(+2.42%) |
Nov 06, 2008 | 37.64 | 37.93 | 36.55 | 36.77 | 154,414 | -1.08(-2.86%) |
Nov 05, 2008 | 38.79 | 39.07 | 37.77 | 37.85 | 337,259 | -1.19(-3.05%) |
Nov 04, 2008 | 39.20 | 39.32 | 38.59 | 39.04 | 402,476 | +0.46(+1.19%) |
Nov 03, 2008 | 38.22 | 38.71 | 38.22 | 38.58 | 195,788 | +0.25(+0.64%) |
Oct 31, 2008 | 37.88 | 38.65 | 37.63 | 38.34 | 150,509 | +0.72(+1.91%) |
Oct 30, 2008 | 37.70 | 37.86 | 36.99 | 37.62 | 124,499 | +1.00(+2.73%) |
Oct 29, 2008 | 36.81 | 37.86 | 36.62 | 36.62 | 110,816 | -0.82(-2.19%) |
Oct 28, 2008 | 35.59 | 37.44 | 34.73 | 37.44 | 105,988 | +2.59(+7.44%) |
Oct 27, 2008 | 35.31 | 36.31 | 34.84 | 34.84 | 128,285 | -1.36(-3.75%) |
Oct 24, 2008 | 34.36 | 36.88 | 34.36 | 36.20 | 149,475 | -0.99(-2.66%) |
Oct 23, 2008 | 36.89 | 37.86 | 35.59 | 37.19 | 196,679 | +0.42(+1.13%) |
Oct 22, 2008 | 37.98 | 38.20 | 36.36 | 36.77 | 133,609 | -2.06(-5.31%) |
Oct 21, 2008 | 39.45 | 39.68 | 38.72 | 38.84 | 144,891 | -0.51(-1.29%) |
Oct 20, 2008 | 38.43 | 39.34 | 37.76 | 39.34 | 188,443 | +1.29(+3.38%) |
Oct 17, 2008 | 37.72 | 39.36 | 37.16 | 38.06 | 203,870 | +0.15(+0.41%) |
Oct 16, 2008 | 37.04 | 37.90 | 35.18 | 37.90 | 96,252 | +1.46(+4.00%) |
Oct 15, 2008 | 38.81 | 38.92 | 36.45 | 36.45 | 243,914 | -2.70(-6.90%) |
Oct 14, 2008 | 42.56 | 43.17 | 38.43 | 39.15 | 349,533 | -0.12(-0.31%) |
Oct 13, 2008 | 35.10 | 39.27 | 35.10 | 39.27 | 162,440 | +4.14(+11.78%) |
Oct 10, 2008 | 33.46 | 36.78 | 32.93 | 35.13 | 305,344 | -1.19(-3.27%) |
Oct 09, 2008 | 38.82 | 39.20 | 36.00 | 36.32 | 128,729 | -2.50(-6.45%) |
Oct 08, 2008 | 37.17 | 39.86 | 37.15 | 38.82 | 202,276 | -0.56(-1.43%) |
Oct 07, 2008 | 40.75 | 41.31 | 39.38 | 39.38 | 212,052 | -1.36(-3.34%) |
Oct 06, 2008 | 41.90 | 42.41 | 39.33 | 40.74 | 252,907 | -1.98(-4.63%) |
Oct 03, 2008 | 43.46 | 43.90 | 42.71 | 42.72 | 73,222 | -0.49(-1.14%) |
Oct 02, 2008 | 44.00 | 44.04 | 43.07 | 43.21 | 82,586 | -0.62(-1.42%) |
Oct 01, 2008 | 43.20 | 43.92 | 43.20 | 43.83 | 185,191 | -0.26(-0.59%) |
Sep 30, 2008 | 42.62 | 44.23 | 42.62 | 44.10 | 80,715 | +0.79(+1.83%) |
Sep 29, 2008 | 45.78 | 45.78 | 42.95 | 43.30 | 109,521 | -1.87(-4.13%) |
Sep 26, 2008 | 44.63 | 45.33 | 44.50 | 45.17 | 0 | +0.24(+0.53%) |
Sep 25, 2008 | 43.42 | 45.27 | 43.42 | 44.93 | 364,739 | +0.70(+1.57%) |
Sep 24, 2008 | 43.36 | 44.44 | 43.36 | 44.24 | 223,983 | +0.16(+0.35%) |
Sep 23, 2008 | 44.42 | 44.80 | 44.06 | 44.08 | 100,274 | -0.83(-1.86%) |
Sep 22, 2008 | 44.51 | 45.38 | 44.21 | 44.91 | 272,418 | -0.49(-1.08%) |
Sep 19, 2008 | 45.00 | 47.44 | 44.57 | 45.41 | 0 | +0.52(+1.17%) |
Sep 18, 2008 | 43.78 | 45.15 | 43.65 | 44.88 | 143,723 | +0.83(+1.89%) |
Sep 17, 2008 | 45.20 | 45.29 | 44.04 | 44.05 | 76,958 | -1.46(-3.22%) |
Sep 16, 2008 | 45.00 | 45.67 | 44.73 | 45.51 | 100,880 | +0.11(+0.23%) |
Sep 15, 2008 | 45.53 | 46.14 | 45.41 | 45.41 | 98,306 | -0.96(-2.06%) |
Sep 12, 2008 | 46.35 | 46.40 | 46.04 | 46.36 | 46,671 | -0.19(-0.40%) |
Sep 11, 2008 | 45.52 | 46.55 | 45.52 | 46.55 | 74,792 | +0.67(+1.46%) |
Sep 10, 2008 | 45.91 | 46.14 | 45.85 | 45.88 | 66,315 | +0.07(+0.14%) |
Sep 09, 2008 | 46.73 | 46.89 | 45.81 | 45.81 | 188,976 | -0.73(-1.56%) |
Sep 08, 2008 | 47.05 | 47.05 | 45.56 | 46.54 | 115,653 | +0.87(+1.90%) |
Sep 05, 2008 | 45.58 | 45.77 | 45.29 | 45.67 | 0 | -0.27(-0.59%) |
Sep 04, 2008 | 46.82 | 46.82 | 45.91 | 45.94 | 74,807 | -1.10(-2.33%) |
Sep 03, 2008 | 46.89 | 47.11 | 46.71 | 47.04 | 299,049 | +0.02(+0.05%) |
Sep 02, 2008 | 47.47 | 47.87 | 46.84 | 47.02 | 212,706 | +0.08(+0.17%) |
Aug 29, 2008 | 47.38 | 47.52 | 46.93 | 46.93 | 326,340 | -0.50(-1.06%) |
Aug 28, 2008 | 47.22 | 47.44 | 47.05 | 47.44 | 155,595 | +0.30(+0.64%) |
Aug 27, 2008 | 46.92 | 47.14 | 46.73 | 47.14 | 117,462 | +0.13(+0.28%) |
Aug 26, 2008 | 47.05 | 47.28 | 46.80 | 47.01 | 144,632 | -0.21(-0.45%) |
Aug 25, 2008 | 47.58 | 47.58 | 46.84 | 47.22 | 175,247 | -0.52(-1.08%) |
Aug 22, 2008 | 47.56 | 47.85 | 47.38 | 47.74 | 262,719 | +0.53(+1.13%) |
Aug 21, 2008 | 46.82 | 47.29 | 46.79 | 47.20 | 140,923 | +0.05(+0.10%) |
Aug 20, 2008 | 47.56 | 47.56 | 46.93 | 47.16 | 72,442 | -0.27(-0.57%) |
Aug 19, 2008 | 47.56 | 47.78 | 47.25 | 47.43 | 113,277 | -0.53(-1.11%) |
Aug 18, 2008 | 48.15 | 48.41 | 47.62 | 47.96 | 126,821 | -0.36(-0.75%) |
Aug 15, 2008 | 48.10 | 48.39 | 48.10 | 48.32 | 0 | +0.38(+0.80%) |
Aug 14, 2008 | 47.36 | 48.27 | 47.36 | 47.93 | 297,667 | +0.21(+0.45%) |
Aug 13, 2008 | 47.82 | 47.92 | 47.45 | 47.72 | 251,507 | -0.13(-0.27%) |
Aug 12, 2008 | 48.13 | 48.13 | 47.74 | 47.85 | 190,749 | -0.15(-0.31%) |
Aug 11, 2008 | 47.92 | 48.15 | 47.60 | 48.00 | 357,010 | +0.11(+0.24%) |
Aug 08, 2008 | 46.88 | 47.88 | 46.86 | 47.88 | 166,519 | +1.01(+2.15%) |
Aug 07, 2008 | 47.28 | 47.47 | 46.72 | 46.88 | 366,768 | -0.59(-1.24%) |
Aug 06, 2008 | 47.20 | 47.53 | 46.99 | 47.47 | 407,751 | +0.32(+0.68%) |
Aug 05, 2008 | 46.45 | 47.15 | 46.39 | 47.15 | 289,252 | +1.06(+2.31%) |
Aug 04, 2008 | 45.74 | 46.34 | 45.63 | 46.08 | 94,859 | +0.43(+0.95%) |
Aug 01, 2008 | 45.97 | 45.97 | 45.48 | 45.65 | 299,802 | -0.42(-0.91%) |
Jul 31, 2008 | 45.78 | 46.41 | 45.74 | 46.07 | 129,922 | +0.36(+0.79%) |
Jul 30, 2008 | 45.65 | 46.02 | 45.28 | 45.71 | 185,322 | -0.02(-0.05%) |
Jul 29, 2008 | 45.73 | 45.87 | 45.59 | 45.73 | 77,341 | +0.27(+0.59%) |
Jul 28, 2008 | 46.01 | 46.09 | 45.46 | 45.46 | 36,989 | -0.43(-0.94%) |
Jul 25, 2008 | 45.67 | 45.97 | 45.67 | 45.90 | 79,873 | +0.23(+0.50%) |
Jul 24, 2008 | 45.81 | 45.99 | 45.61 | 45.67 | 60,511 | -0.02(-0.04%) |
Jul 23, 2008 | 45.78 | 45.80 | 45.51 | 45.68 | 113,570 | +0.38(+0.85%) |
Jul 22, 2008 | 44.73 | 45.41 | 44.60 | 45.30 | 102,453 | +0.45(+1.00%) |
Jul 21, 2008 | 45.49 | 45.49 | 44.71 | 44.85 | 84,590 | -0.25(-0.54%) |
Jul 18, 2008 | 45.31 | 45.31 | 44.92 | 45.09 | 52,120 | -0.19(-0.43%) |
Jul 17, 2008 | 45.18 | 45.41 | 44.72 | 45.29 | 234,065 | +0.36(+0.80%) |
Jul 16, 2008 | 44.59 | 45.12 | 44.59 | 44.93 | 186,277 | +0.35(+0.79%) |
Jul 15, 2008 | 44.24 | 44.80 | 43.94 | 44.58 | 73,700 | +0.73(+1.66%) |
Jul 14, 2008 | 43.80 | 44.64 | 43.77 | 43.85 | 63,170 | -0.38(-0.85%) |
Jul 11, 2008 | 44.30 | 44.45 | 43.91 | 44.23 | 37,666 | -0.40(-0.90%) |
Jul 10, 2008 | 44.57 | 44.77 | 44.14 | 44.63 | 227,161 | +0.23(+0.52%) |
Jul 09, 2008 | 44.62 | 45.18 | 44.40 | 44.40 | 135,127 | -0.16(-0.36%) |
Jul 08, 2008 | 43.32 | 44.56 | 43.32 | 44.56 | 171,490 | +1.29(+2.98%) |
Jul 07, 2008 | 43.71 | 43.71 | 42.95 | 43.27 | 77,222 | -0.28(-0.64%) |
Jul 04, 2008 | 43.76 | 43.76 | 43.41 | 43.55 | 170,671 | +0.00(+0.00%) |
Jul 03, 2008 | 43.76 | 43.76 | 43.41 | 43.55 | 170,671 | +0.03(+0.08%) |
Jul 02, 2008 | 43.91 | 44.00 | 43.52 | 43.52 | 48,060 | -0.17(-0.39%) |
Jul 01, 2008 | 43.08 | 43.69 | 43.08 | 43.69 | 526,705 | +0.25(+0.58%) |
Jun 30, 2008 | 43.10 | 43.72 | 43.04 | 43.43 | 91,711 | +0.34(+0.78%) |
Jun 27, 2008 | 42.91 | 43.38 | 42.91 | 43.10 | 70,807 | +0.14(+0.32%) |
Jun 26, 2008 | 43.37 | 43.48 | 42.91 | 42.96 | 56,790 | -0.78(-1.78%) |
Jun 25, 2008 | 43.47 | 44.02 | 43.36 | 43.74 | 114,922 | +0.38(+0.89%) |
Jun 24, 2008 | 43.08 | 43.52 | 43.04 | 43.35 | 50,379 | +0.03(+0.08%) |
Jun 23, 2008 | 43.32 | 43.44 | 43.28 | 43.32 | 44,545 | +0.08(+0.19%) |
Jun 20, 2008 | 43.44 | 43.52 | 43.11 | 43.24 | 25,068 | -0.55(-1.25%) |
Jun 19, 2008 | 43.24 | 43.96 | 43.20 | 43.79 | 41,515 | +0.24(+0.55%) |
Jun 18, 2008 | 44.01 | 44.01 | 43.55 | 43.55 | 35,215 | -0.38(-0.86%) |
Jun 17, 2008 | 44.32 | 44.33 | 43.91 | 43.92 | 26,820 | -0.22(-0.50%) |
Jun 16, 2008 | 44.09 | 44.21 | 43.74 | 44.15 | 24,633 | -0.12(-0.28%) |
Jun 13, 2008 | 43.97 | 44.27 | 43.86 | 44.27 | 45,430 | +0.56(+1.29%) |
Jun 12, 2008 | 43.88 | 43.99 | 43.61 | 43.70 | 34,285 | +0.16(+0.36%) |
Jun 11, 2008 | 44.07 | 44.07 | 43.54 | 43.55 | 57,233 | -0.64(-1.44%) |
Jun 10, 2008 | 44.19 | 44.39 | 43.99 | 44.18 | 30,898 | -0.20(-0.45%) |
Jun 09, 2008 | 44.71 | 44.71 | 44.18 | 44.38 | 24,677 | -0.29(-0.66%) |
Jun 06, 2008 | 45.30 | 45.49 | 44.68 | 44.68 | 38,466 | -1.14(-2.48%) |
Jun 05, 2008 | 45.49 | 45.81 | 45.32 | 45.81 | 40,619 | +0.45(+0.99%) |
Jun 04, 2008 | 45.18 | 45.52 | 45.08 | 45.36 | 23,929 | +0.13(+0.29%) |
Jun 03, 2008 | 45.13 | 45.41 | 44.92 | 45.23 | 39,945 | +0.14(+0.32%) |