Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.12 | 41.25 | 40.79 | 41.24 | 817,367 | +0.08(+0.20%) |
Jun 29, 2009 | 40.80 | 41.15 | 40.72 | 41.15 | 796,573 | +0.33(+0.80%) |
Jun 26, 2009 | 40.65 | 40.83 | 40.48 | 40.83 | 511,686 | +0.26(+0.64%) |
Jun 25, 2009 | 40.49 | 40.71 | 40.49 | 40.57 | 681,952 | -0.09(-0.23%) |
Jun 24, 2009 | 40.69 | 40.78 | 40.43 | 40.66 | 639,191 | +0.28(+0.70%) |
Jun 23, 2009 | 40.59 | 40.70 | 40.29 | 40.38 | 853,975 | -0.14(-0.35%) |
Jun 22, 2009 | 40.83 | 40.95 | 40.21 | 40.52 | 997,242 | -0.53(-1.28%) |
Jun 19, 2009 | 40.88 | 41.05 | 40.71 | 41.05 | 715,768 | +0.16(+0.40%) |
Jun 18, 2009 | 40.43 | 40.90 | 39.91 | 40.88 | 1,015,429 | +0.46(+1.13%) |
Jun 17, 2009 | 40.73 | 40.86 | 40.43 | 40.43 | 1,181,504 | -0.47(-1.15%) |
Jun 16, 2009 | 40.93 | 41.31 | 40.35 | 40.90 | 1,011,732 | +0.08(+0.18%) |
Jun 15, 2009 | 41.70 | 41.70 | 40.80 | 40.82 | 851,744 | -0.91(-2.17%) |
Jun 12, 2009 | 41.61 | 41.73 | 41.31 | 41.73 | 529,260 | +0.11(+0.25%) |
Jun 11, 2009 | 41.70 | 41.87 | 41.48 | 41.62 | 919,531 | +0.02(+0.06%) |
Jun 10, 2009 | 41.54 | 41.65 | 41.17 | 41.60 | 860,558 | +0.14(+0.35%) |
Jun 09, 2009 | 41.35 | 41.47 | 41.10 | 41.46 | 808,552 | +0.21(+0.50%) |
Jun 08, 2009 | 41.01 | 41.32 | 41.01 | 41.25 | 717,550 | +0.07(+0.17%) |
Jun 05, 2009 | 41.25 | 41.30 | 40.85 | 41.18 | 688,588 | +0.26(+0.63%) |
Jun 04, 2009 | 41.06 | 41.06 | 40.66 | 40.92 | 747,345 | +0.14(+0.34%) |
Jun 03, 2009 | 41.08 | 41.10 | 40.72 | 40.78 | 633,681 | -0.21(-0.51%) |
Jun 02, 2009 | 41.01 | 41.13 | 40.83 | 40.99 | 795,461 | -0.42(-1.02%) |
Jun 01, 2009 | 40.81 | 41.41 | 40.60 | 41.41 | 1,449,114 | +0.40(+0.97%) |
May 29, 2009 | 40.88 | 41.02 | 40.74 | 41.01 | 807,268 | +0.16(+0.40%) |
May 28, 2009 | 40.57 | 40.86 | 40.39 | 40.85 | 752,270 | +0.53(+1.31%) |
May 27, 2009 | 40.51 | 40.90 | 40.30 | 40.32 | 927,727 | +0.00(+0.00%) |
May 26, 2009 | 40.28 | 40.58 | 39.91 | 40.32 | 706,164 | -0.28(-0.69%) |
May 22, 2009 | 40.15 | 40.62 | 39.68 | 40.60 | 643,857 | +0.87(+2.18%) |
May 21, 2009 | 40.03 | 40.22 | 39.50 | 39.74 | 728,838 | -0.55(-1.37%) |
May 20, 2009 | 39.98 | 40.38 | 39.87 | 40.29 | 1,274,244 | +0.33(+0.82%) |
May 19, 2009 | 39.41 | 39.96 | 39.26 | 39.96 | 1,216,480 | +0.66(+1.67%) |
May 18, 2009 | 39.24 | 39.88 | 38.81 | 39.30 | 808,125 | +0.69(+1.79%) |
May 15, 2009 | 39.31 | 39.37 | 38.45 | 38.61 | 884,598 | -0.76(-1.93%) |
May 14, 2009 | 39.24 | 39.50 | 38.87 | 39.37 | 559,230 | +0.23(+0.57%) |
May 13, 2009 | 39.72 | 39.74 | 38.90 | 39.15 | 948,995 | -0.82(-2.06%) |
May 12, 2009 | 39.96 | 40.02 | 39.43 | 39.97 | 858,335 | -0.12(-0.29%) |
May 11, 2009 | 40.77 | 41.26 | 39.78 | 40.09 | 2,086,081 | +0.93(+2.36%) |
May 08, 2009 | 39.55 | 40.25 | 39.16 | 39.16 | 1,954,504 | +0.54(+1.40%) |
May 07, 2009 | 39.53 | 39.82 | 38.52 | 38.62 | 1,396,916 | -0.63(-1.61%) |
May 06, 2009 | 39.09 | 39.55 | 38.90 | 39.26 | 1,110,228 | +0.23(+0.60%) |
May 05, 2009 | 38.42 | 39.08 | 38.42 | 39.02 | 912,528 | +0.47(+1.22%) |
May 04, 2009 | 38.58 | 38.93 | 38.27 | 38.55 | 862,410 | -0.12(-0.31%) |
May 01, 2009 | 38.63 | 38.71 | 38.11 | 38.67 | 710,468 | -0.13(-0.33%) |
Apr 30, 2009 | 38.82 | 39.01 | 38.51 | 38.80 | 826,965 | +0.75(+1.97%) |
Apr 29, 2009 | 37.76 | 38.49 | 37.62 | 38.05 | 734,939 | +0.50(+1.34%) |
Apr 28, 2009 | 37.50 | 37.71 | 37.19 | 37.55 | 437,444 | +0.13(+0.34%) |
Apr 27, 2009 | 37.52 | 37.52 | 37.21 | 37.42 | 545,220 | -0.17(-0.46%) |
Apr 24, 2009 | 37.49 | 37.65 | 37.22 | 37.59 | 391,742 | +0.32(+0.85%) |
Apr 23, 2009 | 37.35 | 37.57 | 36.94 | 37.28 | 526,018 | -0.05(-0.13%) |
Apr 22, 2009 | 36.85 | 37.64 | 36.67 | 37.32 | 818,877 | +0.00(+0.00%) |
Apr 21, 2009 | 36.31 | 37.38 | 35.76 | 37.32 | 763,848 | +0.75(+2.05%) |
Apr 20, 2009 | 38.11 | 38.11 | 36.21 | 36.57 | 1,195,166 | -1.79(-4.67%) |
Apr 17, 2009 | 37.50 | 38.54 | 37.50 | 38.37 | 743,756 | +0.76(+2.02%) |
Apr 16, 2009 | 36.71 | 37.64 | 36.51 | 37.61 | 957,820 | +0.99(+2.70%) |
Apr 15, 2009 | 36.19 | 36.62 | 35.86 | 36.62 | 631,516 | +0.88(+2.46%) |
Apr 14, 2009 | 36.00 | 36.14 | 35.74 | 35.74 | 617,385 | -0.28(-0.78%) |
Apr 13, 2009 | 35.76 | 36.51 | 35.45 | 36.02 | 529,945 | +0.38(+1.05%) |
Apr 09, 2009 | 35.71 | 35.92 | 35.33 | 35.65 | 1,419,421 | +0.61(+1.74%) |
Apr 08, 2009 | 35.06 | 35.18 | 34.57 | 35.04 | 478,626 | +0.00(+0.00%) |
Apr 07, 2009 | 35.10 | 35.31 | 34.72 | 35.04 | 794,000 | -0.08(-0.23%) |
Apr 06, 2009 | 35.12 | 35.34 | 34.92 | 35.12 | 565,557 | -0.21(-0.60%) |
Apr 03, 2009 | 34.77 | 35.45 | 34.45 | 35.33 | 1,535,226 | +0.57(+1.65%) |
Apr 02, 2009 | 34.08 | 34.83 | 33.98 | 34.76 | 900,171 | +0.93(+2.74%) |
Apr 01, 2009 | 33.98 | 33.98 | 33.47 | 33.83 | 448,178 | -0.67(-1.94%) |
Mar 31, 2009 | 34.19 | 34.91 | 33.98 | 34.50 | 535,022 | +0.61(+1.80%) |
Mar 30, 2009 | 34.80 | 34.81 | 33.80 | 33.89 | 625,682 | -0.82(-2.36%) |
Mar 26, 2009 | 34.86 | 35.11 | 34.71 | 34.71 | 1,063,296 | +0.14(+0.41%) |
Mar 25, 2009 | 34.56 | 34.76 | 34.45 | 34.57 | 501,611 | +0.23(+0.68%) |
Mar 24, 2009 | 34.66 | 34.85 | 34.16 | 34.33 | 431,866 | -0.43(-1.22%) |
Mar 23, 2009 | 34.43 | 34.77 | 34.43 | 34.76 | 786,190 | +0.48(+1.41%) |
Mar 20, 2009 | 33.88 | 34.28 | 33.53 | 34.28 | 519,283 | +0.57(+1.70%) |
Mar 19, 2009 | 33.92 | 34.15 | 33.53 | 33.70 | 439,324 | -0.11(-0.31%) |
Mar 18, 2009 | 33.34 | 33.98 | 32.94 | 33.81 | 933,956 | +0.33(+0.98%) |
Mar 17, 2009 | 33.23 | 33.65 | 32.95 | 33.48 | 685,329 | +0.25(+0.74%) |
Mar 16, 2009 | 33.17 | 33.58 | 33.05 | 33.23 | 689,525 | +0.27(+0.82%) |
Mar 13, 2009 | 32.45 | 33.06 | 32.45 | 32.96 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 32.08 | 32.80 | 31.90 | 32.68 | 692,383 | +0.66(+2.06%) |
Mar 11, 2009 | 31.86 | 32.23 | 31.42 | 32.02 | 568,811 | +0.62(+1.97%) |
Mar 10, 2009 | 30.75 | 31.42 | 30.39 | 31.40 | 1,076,540 | +1.11(+3.67%) |
Mar 09, 2009 | 30.75 | 30.82 | 29.94 | 30.29 | 468,745 | -0.52(-1.67%) |
Mar 06, 2009 | 30.57 | 31.23 | 30.47 | 30.81 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.78 | 31.99 | 30.48 | 30.70 | 481,382 | -0.92(-2.90%) |
Mar 04, 2009 | 31.89 | 32.49 | 31.42 | 31.62 | 546,736 | -0.27(-0.85%) |
Mar 02, 2009 | 32.76 | 32.76 | 31.60 | 31.89 | 685,546 | -1.29(-3.89%) |
Feb 27, 2009 | 33.43 | 33.49 | 33.12 | 33.17 | 0 | -0.25(-0.74%) |
Feb 26, 2009 | 34.05 | 34.28 | 33.40 | 33.42 | 408,001 | -0.45(-1.31%) |
Feb 25, 2009 | 34.70 | 34.70 | 33.74 | 33.87 | 802,394 | -0.94(-2.69%) |
Feb 24, 2009 | 33.69 | 34.84 | 33.43 | 34.80 | 718,222 | +1.37(+4.10%) |
Feb 23, 2009 | 34.99 | 34.99 | 33.36 | 33.43 | 562,180 | -1.58(-4.51%) |
Feb 20, 2009 | 34.71 | 35.08 | 34.17 | 35.01 | 582,685 | +0.19(+0.53%) |
Feb 19, 2009 | 34.78 | 35.51 | 34.77 | 34.83 | 456,823 | +0.22(+0.62%) |
Feb 18, 2009 | 35.67 | 36.02 | 33.88 | 34.61 | 1,069,203 | -0.66(-1.87%) |
Feb 17, 2009 | 36.24 | 36.28 | 35.00 | 35.27 | 1,110,082 | -1.22(-3.34%) |
Feb 13, 2009 | 36.50 | 36.54 | 36.17 | 36.49 | 366,451 | +0.06(+0.16%) |
Feb 12, 2009 | 36.68 | 36.68 | 35.97 | 36.43 | 349,210 | -0.18(-0.48%) |
Feb 11, 2009 | 36.81 | 36.81 | 36.38 | 36.61 | 320,728 | +0.12(+0.32%) |
Feb 10, 2009 | 36.84 | 37.11 | 36.37 | 36.49 | 557,169 | -0.31(-0.85%) |
Feb 09, 2009 | 36.78 | 36.90 | 36.48 | 36.80 | 415,448 | -0.08(-0.23%) |
Feb 06, 2009 | 36.53 | 36.89 | 36.16 | 36.89 | 522,328 | +0.64(+1.78%) |
Feb 05, 2009 | 36.53 | 36.62 | 36.12 | 36.24 | 386,379 | -0.15(-0.42%) |
Feb 04, 2009 | 36.53 | 36.74 | 36.09 | 36.40 | 314,944 | -0.16(-0.45%) |
Feb 03, 2009 | 36.36 | 36.57 | 36.09 | 36.56 | 419,285 | +0.33(+0.91%) |
Feb 02, 2009 | 36.67 | 36.67 | 36.07 | 36.23 | 407,984 | -1.12(-3.01%) |
Jan 30, 2009 | 37.47 | 37.64 | 37.06 | 37.36 | 0 | -0.14(-0.37%) |
Jan 29, 2009 | 38.03 | 38.07 | 37.36 | 37.50 | 468,681 | -0.71(-1.87%) |
Jan 28, 2009 | 37.37 | 38.44 | 37.33 | 38.21 | 1,294,973 | +0.97(+2.61%) |
Jan 27, 2009 | 37.17 | 37.37 | 36.95 | 37.24 | 807,800 | -0.05(-0.13%) |
Jan 26, 2009 | 36.62 | 37.31 | 36.55 | 37.29 | 638,899 | +0.52(+1.40%) |
Jan 23, 2009 | 36.62 | 36.82 | 36.38 | 36.77 | 893,004 | -0.28(-0.76%) |
Jan 22, 2009 | 36.71 | 37.37 | 36.36 | 37.05 | 707,818 | +0.31(+0.85%) |
Jan 21, 2009 | 36.71 | 36.82 | 36.33 | 36.74 | 1,218,842 | +0.53(+1.47%) |
Jan 20, 2009 | 37.56 | 37.59 | 36.21 | 36.21 | 721,904 | -1.63(-4.30%) |
Jan 16, 2009 | 37.28 | 37.98 | 36.40 | 37.84 | 844,814 | +1.05(+2.87%) |
Jan 15, 2009 | 36.98 | 37.02 | 35.86 | 36.78 | 392,650 | +0.11(+0.29%) |
Jan 14, 2009 | 37.71 | 37.81 | 36.07 | 36.68 | 767,644 | -1.85(-4.81%) |
Jan 13, 2009 | 38.38 | 38.55 | 37.97 | 38.53 | 679,360 | +0.26(+0.67%) |
Jan 12, 2009 | 38.82 | 39.29 | 37.85 | 38.27 | 1,071,710 | -0.09(-0.24%) |
Jan 09, 2009 | 37.77 | 38.61 | 37.77 | 38.37 | 384,729 | +0.58(+1.52%) |
Jan 08, 2009 | 38.18 | 38.95 | 37.21 | 37.79 | 741,846 | -0.49(-1.29%) |
Jan 07, 2009 | 38.96 | 39.11 | 37.91 | 38.28 | 650,933 | -1.17(-2.97%) |
Jan 06, 2009 | 39.22 | 39.83 | 38.69 | 39.46 | 874,257 | +0.79(+2.03%) |
Jan 05, 2009 | 37.10 | 39.72 | 36.98 | 38.67 | 2,040,445 | +1.30(+3.48%) |
Jan 02, 2009 | 36.72 | 38.69 | 36.72 | 37.37 | 0 | -0.59(-1.54%) |
Jan 01, 2009 | 36.27 | 37.96 | 36.27 | 37.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.27 | 37.96 | 36.27 | 37.96 | 624,693 | +1.68(+4.62%) |
Dec 30, 2008 | 35.66 | 37.25 | 35.51 | 36.28 | 669,951 | +0.28(+0.78%) |
Dec 29, 2008 | 35.86 | 36.75 | 35.31 | 36.00 | 507,951 | -1.34(-3.58%) |
Dec 26, 2008 | 36.67 | 37.93 | 35.86 | 37.33 | 385,977 | +0.47(+1.27%) |
Dec 24, 2008 | 34.46 | 36.87 | 34.38 | 36.87 | 560,967 | +2.54(+7.41%) |
Dec 23, 2008 | 34.24 | 34.62 | 34.10 | 34.32 | 714,722 | +0.21(+0.62%) |
Dec 22, 2008 | 33.90 | 34.76 | 33.87 | 34.11 | 658,399 | +0.25(+0.73%) |
Dec 19, 2008 | 34.08 | 34.24 | 33.41 | 33.87 | 846,669 | -0.12(-0.34%) |
Dec 18, 2008 | 32.83 | 34.55 | 32.83 | 33.98 | 1,852,788 | +1.30(+3.98%) |
Dec 17, 2008 | 32.58 | 33.02 | 32.40 | 32.68 | 527,429 | -0.23(-0.71%) |
Dec 16, 2008 | 31.69 | 33.51 | 31.64 | 32.92 | 534,148 | +1.11(+3.50%) |
Dec 15, 2008 | 31.73 | 31.99 | 31.66 | 31.80 | 171,009 | +0.16(+0.52%) |
Dec 12, 2008 | 31.85 | 31.96 | 31.64 | 31.64 | 149,006 | -0.40(-1.24%) |
Dec 11, 2008 | 32.44 | 32.45 | 31.87 | 32.04 | 173,620 | -0.39(-1.21%) |
Dec 10, 2008 | 32.60 | 32.63 | 32.24 | 32.43 | 215,180 | -0.14(-0.42%) |
Dec 09, 2008 | 32.51 | 32.81 | 32.18 | 32.56 | 206,346 | -0.30(-0.93%) |
Dec 08, 2008 | 31.94 | 32.96 | 31.87 | 32.87 | 435,763 | +0.52(+1.59%) |
Dec 05, 2008 | 32.15 | 32.35 | 31.90 | 32.35 | 208,059 | +0.02(+0.07%) |
Dec 04, 2008 | 32.42 | 32.42 | 31.94 | 32.33 | 192,549 | -0.30(-0.93%) |
Dec 03, 2008 | 32.31 | 32.66 | 32.23 | 32.64 | 143,542 | +0.00(+0.00%) |
Dec 02, 2008 | 32.32 | 33.28 | 32.32 | 32.64 | 173,339 | +0.06(+0.18%) |
Dec 01, 2008 | 33.00 | 33.07 | 32.31 | 32.58 | 144,811 | -0.69(-2.08%) |
Nov 28, 2008 | 33.17 | 33.80 | 32.72 | 33.27 | 138,056 | -0.52(-1.53%) |
Nov 26, 2008 | 32.88 | 33.81 | 32.81 | 33.78 | 211,368 | +0.90(+2.74%) |
Nov 25, 2008 | 32.89 | 33.03 | 32.34 | 32.88 | 197,074 | +0.33(+1.01%) |
Nov 24, 2008 | 32.92 | 33.21 | 32.17 | 32.55 | 183,086 | +0.68(+2.14%) |
Nov 21, 2008 | 33.14 | 33.26 | 31.05 | 31.87 | 239,113 | -0.35(-1.09%) |
Nov 20, 2008 | 33.48 | 33.48 | 32.23 | 32.23 | 249,080 | -1.18(-3.54%) |
Nov 19, 2008 | 34.57 | 34.57 | 33.22 | 33.41 | 144,647 | -1.16(-3.36%) |
Nov 18, 2008 | 35.45 | 35.45 | 34.39 | 34.57 | 206,774 | -1.09(-3.06%) |
Nov 17, 2008 | 35.99 | 35.99 | 35.31 | 35.66 | 107,448 | -0.43(-1.20%) |
Nov 14, 2008 | 36.55 | 36.57 | 36.09 | 36.09 | 136,247 | -0.41(-1.12%) |
Nov 13, 2008 | 36.84 | 36.84 | 36.14 | 36.50 | 188,774 | -0.14(-0.38%) |
Nov 12, 2008 | 37.28 | 37.31 | 36.33 | 36.64 | 170,865 | -0.67(-1.79%) |
Nov 11, 2008 | 37.26 | 37.79 | 36.91 | 37.31 | 201,348 | +0.22(+0.60%) |
Nov 10, 2008 | 37.22 | 37.50 | 36.54 | 37.09 | 140,118 | -0.23(-0.63%) |
Nov 07, 2008 | 37.72 | 37.72 | 37.15 | 37.32 | 126,754 | -0.12(-0.31%) |
Nov 06, 2008 | 37.19 | 37.44 | 37.11 | 37.44 | 156,699 | +0.20(+0.53%) |
Nov 05, 2008 | 37.36 | 37.36 | 36.91 | 37.24 | 266,777 | +0.15(+0.41%) |
Nov 04, 2008 | 37.79 | 37.79 | 36.90 | 37.09 | 380,845 | -0.06(-0.16%) |
Nov 03, 2008 | 37.12 | 37.32 | 34.64 | 37.15 | 210,548 | +0.41(+1.12%) |
Oct 31, 2008 | 36.95 | 37.08 | 36.64 | 36.74 | 172,818 | -0.29(-0.79%) |
Oct 30, 2008 | 36.84 | 37.21 | 36.63 | 37.03 | 159,930 | +0.15(+0.41%) |
Oct 29, 2008 | 36.51 | 37.25 | 36.03 | 36.88 | 314,506 | +0.05(+0.13%) |
Oct 28, 2008 | 36.80 | 37.25 | 36.38 | 36.83 | 142,352 | -0.06(-0.16%) |
Oct 27, 2008 | 36.15 | 37.21 | 36.09 | 36.89 | 169,232 | +0.80(+2.21%) |
Oct 24, 2008 | 35.59 | 37.38 | 35.45 | 36.09 | 174,891 | -1.23(-3.30%) |
Oct 23, 2008 | 36.97 | 37.50 | 36.65 | 37.32 | 285,295 | +0.33(+0.90%) |
Oct 22, 2008 | 37.84 | 37.84 | 36.99 | 36.99 | 164,069 | -0.76(-2.02%) |
Oct 21, 2008 | 38.19 | 38.19 | 37.51 | 37.75 | 315,386 | -0.20(-0.52%) |
Oct 20, 2008 | 39.40 | 39.40 | 37.52 | 37.95 | 175,258 | +0.16(+0.42%) |
Oct 17, 2008 | 37.58 | 38.74 | 37.18 | 37.79 | 237,513 | -0.52(-1.35%) |
Oct 16, 2008 | 39.38 | 39.55 | 37.81 | 38.31 | 196,398 | -2.43(-5.97%) |
Oct 15, 2008 | 41.79 | 41.79 | 38.85 | 40.74 | 529,990 | -0.81(-1.96%) |
Oct 14, 2008 | 40.25 | 42.51 | 38.96 | 41.55 | 356,382 | +4.05(+10.81%) |
Oct 13, 2008 | 35.47 | 39.95 | 35.45 | 37.50 | 304,744 | +3.80(+11.27%) |
Oct 10, 2008 | 38.10 | 43.24 | 32.81 | 33.70 | 446,029 | -5.72(-14.51%) |
Oct 09, 2008 | 39.48 | 41.01 | 38.47 | 39.42 | 365,177 | +0.30(+0.76%) |
Oct 08, 2008 | 40.62 | 41.28 | 38.74 | 39.12 | 246,811 | -1.89(-4.61%) |
Oct 07, 2008 | 44.82 | 45.40 | 41.01 | 41.01 | 112,856 | -2.19(-5.07%) |
Oct 06, 2008 | 44.51 | 44.51 | 42.24 | 43.20 | 168,702 | -0.86(-1.94%) |
Oct 03, 2008 | 45.35 | 45.35 | 43.49 | 44.06 | 106,883 | -1.02(-2.26%) |
Oct 02, 2008 | 46.61 | 46.61 | 44.65 | 45.08 | 115,160 | -0.67(-1.46%) |
Oct 01, 2008 | 45.92 | 46.16 | 44.24 | 45.75 | 503,801 | -0.07(-0.15%) |
Sep 30, 2008 | 45.01 | 45.96 | 43.92 | 45.82 | 118,567 | +1.02(+2.28%) |
Sep 29, 2008 | 46.23 | 46.51 | 43.90 | 44.80 | 118,729 | -2.02(-4.31%) |
Sep 26, 2008 | 46.17 | 47.20 | 45.20 | 46.81 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.74 | 47.81 | 45.62 | 47.04 | 130,697 | -1.01(-2.10%) |
Sep 24, 2008 | 48.16 | 48.57 | 47.44 | 48.04 | 259,797 | -0.19(-0.39%) |
Sep 23, 2008 | 48.16 | 48.68 | 47.48 | 48.23 | 130,300 | +0.02(+0.05%) |
Sep 22, 2008 | 48.04 | 48.40 | 46.52 | 48.21 | 72,366 | +0.20(+0.41%) |
Sep 19, 2008 | 47.18 | 48.28 | 47.18 | 48.01 | 0 | +1.57(+3.38%) |
Sep 18, 2008 | 46.02 | 47.11 | 45.71 | 46.44 | 145,639 | +1.25(+2.78%) |
Sep 17, 2008 | 46.43 | 46.61 | 43.36 | 45.19 | 211,465 | -0.98(-2.13%) |
Sep 16, 2008 | 47.53 | 47.79 | 45.27 | 46.17 | 128,783 | -1.60(-3.35%) |
Sep 15, 2008 | 48.06 | 48.99 | 46.87 | 47.77 | 252,290 | -1.39(-2.82%) |
Sep 12, 2008 | 49.16 | 49.38 | 48.91 | 49.16 | 140,142 | -0.27(-0.55%) |
Sep 11, 2008 | 49.37 | 49.57 | 49.16 | 49.43 | 86,752 | -0.25(-0.50%) |
Sep 10, 2008 | 49.80 | 49.86 | 49.51 | 49.67 | 91,477 | -0.13(-0.26%) |
Sep 09, 2008 | 49.60 | 49.97 | 49.45 | 49.80 | 96,162 | -0.12(-0.23%) |
Sep 08, 2008 | 49.94 | 50.11 | 49.45 | 49.92 | 84,767 | +0.69(+1.40%) |
Sep 05, 2008 | 49.67 | 49.69 | 49.23 | 49.23 | 0 | -0.52(-1.04%) |
Sep 04, 2008 | 49.76 | 49.95 | 49.70 | 49.74 | 32,371 | -0.08(-0.16%) |
Sep 03, 2008 | 49.84 | 49.94 | 49.74 | 49.83 | 123,419 | -0.09(-0.19%) |
Sep 02, 2008 | 49.90 | 49.92 | 49.69 | 49.92 | 76,092 | -0.08(-0.16%) |
Aug 29, 2008 | 49.99 | 50.08 | 49.72 | 50.00 | 129,362 | +0.20(+0.40%) |
Aug 28, 2008 | 49.91 | 49.92 | 49.73 | 49.80 | 100,680 | +0.02(+0.04%) |
Aug 27, 2008 | 49.83 | 49.86 | 49.70 | 49.78 | 193,861 | -0.02(-0.05%) |
Aug 26, 2008 | 49.85 | 50.00 | 49.71 | 49.80 | 697,884 | -0.11(-0.21%) |
Aug 25, 2008 | 49.77 | 49.93 | 49.65 | 49.91 | 77,571 | +0.11(+0.21%) |
Aug 22, 2008 | 49.76 | 49.80 | 49.52 | 49.80 | 46,906 | -0.12(-0.23%) |
Aug 21, 2008 | 49.52 | 50.04 | 49.52 | 49.92 | 62,335 | +0.05(+0.09%) |
Aug 20, 2008 | 49.86 | 49.95 | 49.51 | 49.87 | 61,675 | -0.13(-0.26%) |
Aug 19, 2008 | 49.91 | 50.02 | 49.83 | 50.00 | 41,707 | -0.05(-0.09%) |
Aug 18, 2008 | 50.06 | 50.14 | 49.76 | 50.05 | 24,041 | +0.08(+0.16%) |
Aug 15, 2008 | 50.02 | 50.02 | 49.63 | 49.97 | 0 | +0.04(+0.07%) |
Aug 14, 2008 | 49.77 | 49.93 | 49.63 | 49.93 | 50,784 | +0.16(+0.33%) |
Aug 13, 2008 | 49.57 | 49.80 | 49.49 | 49.77 | 36,802 | +0.00(+0.00%) |
Aug 12, 2008 | 49.53 | 49.91 | 49.50 | 49.77 | 47,138 | +0.16(+0.33%) |
Aug 11, 2008 | 49.52 | 49.66 | 49.51 | 49.60 | 40,050 | -0.22(-0.45%) |
Aug 08, 2008 | 49.74 | 49.86 | 49.54 | 49.83 | 52,506 | +0.11(+0.21%) |
Aug 07, 2008 | 49.79 | 49.80 | 49.51 | 49.72 | 42,622 | -0.12(-0.24%) |
Aug 06, 2008 | 49.95 | 49.95 | 49.74 | 49.84 | 52,115 | -0.20(-0.39%) |
Aug 05, 2008 | 49.93 | 50.20 | 49.72 | 50.04 | 159,917 | +0.42(+0.86%) |
Aug 04, 2008 | 49.95 | 50.04 | 49.54 | 49.61 | 48,762 | -0.58(-1.15%) |
Aug 01, 2008 | 50.07 | 50.19 | 49.98 | 50.19 | 41,123 | -0.34(-0.67%) |
Jul 31, 2008 | 50.51 | 50.58 | 50.39 | 50.53 | 35,484 | -0.13(-0.25%) |
Jul 30, 2008 | 50.68 | 50.73 | 50.56 | 50.66 | 64,017 | -0.01(-0.02%) |
Jul 29, 2008 | 50.67 | 50.77 | 50.39 | 50.67 | 30,689 | -0.05(-0.09%) |
Jul 28, 2008 | 50.82 | 50.85 | 50.57 | 50.72 | 564,612 | +0.04(+0.07%) |
Jul 25, 2008 | 50.67 | 50.77 | 50.49 | 50.68 | 35,042 | -0.20(-0.39%) |
Jul 24, 2008 | 50.90 | 51.07 | 50.79 | 50.88 | 70,694 | -0.03(-0.06%) |
Jul 23, 2008 | 50.79 | 51.01 | 50.32 | 50.91 | 77,216 | +0.11(+0.23%) |
Jul 22, 2008 | 50.39 | 50.92 | 50.39 | 50.80 | 65,545 | +0.22(+0.44%) |
Jul 21, 2008 | 50.58 | 51.01 | 50.39 | 50.58 | 66,452 | +0.30(+0.61%) |
Jul 18, 2008 | 50.45 | 50.59 | 50.27 | 50.27 | 47,563 | +0.00(+0.01%) |
Jul 17, 2008 | 50.21 | 50.80 | 50.19 | 50.27 | 99,868 | +0.34(+0.67%) |
Jul 16, 2008 | 50.15 | 50.19 | 49.71 | 49.93 | 23,015 | -0.46(-0.91%) |
Jul 15, 2008 | 50.39 | 50.42 | 50.02 | 50.39 | 112,978 | -0.32(-0.62%) |
Jul 14, 2008 | 50.74 | 51.09 | 50.40 | 50.70 | 142,373 | -0.20(-0.39%) |
Jul 11, 2008 | 50.58 | 50.90 | 50.02 | 50.90 | 142,906 | +0.08(+0.16%) |
Jul 10, 2008 | 50.74 | 50.83 | 50.47 | 50.82 | 67,984 | +0.37(+0.74%) |
Jul 09, 2008 | 50.68 | 50.68 | 50.34 | 50.45 | 18,092 | -0.25(-0.49%) |
Jul 08, 2008 | 50.39 | 50.80 | 50.39 | 50.69 | 57,880 | +0.33(+0.65%) |
Jul 07, 2008 | 50.73 | 50.81 | 50.27 | 50.36 | 38,103 | -0.47(-0.92%) |
Jul 04, 2008 | 50.96 | 50.96 | 50.66 | 50.83 | 12,737 | +0.00(+0.00%) |
Jul 03, 2008 | 50.96 | 50.96 | 50.66 | 50.83 | 12,737 | +0.19(+0.38%) |
Jul 02, 2008 | 50.95 | 51.43 | 50.55 | 50.64 | 43,502 | -0.39(-0.77%) |