Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 40.49 | 40.49 | 40.31 | 40.31 | 566 | -0.12(-0.30%) |
Feb 27, 2009 | 40.28 | 40.44 | 40.25 | 40.43 | 0 | +0.14(+0.35%) |
Feb 26, 2009 | 40.29 | 40.29 | 40.29 | 40.29 | 1,000 | -0.03(-0.07%) |
Feb 25, 2009 | 40.32 | 40.32 | 40.32 | 40.32 | 503 | -0.01(-0.02%) |
Feb 24, 2009 | 40.33 | 40.33 | 40.33 | 40.33 | 1,300 | +0.00(+0.00%) |
Feb 23, 2009 | 40.31 | 40.33 | 40.31 | 40.33 | 600 | +0.03(+0.07%) |
Feb 20, 2009 | 40.27 | 40.30 | 40.27 | 40.30 | 727 | -0.03(-0.08%) |
Feb 19, 2009 | 40.30 | 40.33 | 40.30 | 40.33 | 934 | +0.13(+0.33%) |
Feb 18, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 700 | +0.05(+0.12%) |
Feb 17, 2009 | 40.20 | 40.20 | 40.15 | 40.15 | 1,850 | -0.15(-0.37%) |
Feb 13, 2009 | 40.32 | 40.32 | 40.30 | 40.30 | 1,242 | -0.03(-0.07%) |
Feb 12, 2009 | 40.30 | 40.34 | 40.30 | 40.33 | 2,105 | +0.09(+0.22%) |
Feb 11, 2009 | 40.33 | 40.33 | 40.24 | 40.24 | 1,232 | -0.03(-0.07%) |
Feb 10, 2009 | 40.21 | 40.30 | 40.21 | 40.27 | 2,400 | -0.16(-0.40%) |
Feb 09, 2009 | 40.55 | 40.55 | 40.41 | 40.43 | 2,772 | +0.00(+0.00%) |
Feb 06, 2009 | 40.43 | 40.43 | 40.43 | 40.43 | 1,000 | +0.05(+0.12%) |
Feb 05, 2009 | 40.30 | 40.39 | 40.30 | 40.38 | 864 | +0.08(+0.20%) |
Feb 04, 2009 | 40.25 | 40.30 | 40.23 | 40.30 | 14,284 | +0.08(+0.20%) |
Feb 03, 2009 | 40.58 | 40.58 | 40.17 | 40.22 | 9,142 | +0.29(+0.73%) |
Feb 02, 2009 | 39.78 | 39.99 | 39.78 | 39.93 | 4,867 | +0.25(+0.63%) |
Jan 30, 2009 | 39.69 | 39.72 | 39.68 | 39.68 | 0 | +0.06(+0.15%) |
Jan 29, 2009 | 39.55 | 39.62 | 39.55 | 39.62 | 2,500 | +0.02(+0.05%) |
Jan 28, 2009 | 39.56 | 39.60 | 39.49 | 39.60 | 1,500 | +0.00(+0.00%) |
Jan 27, 2009 | 39.55 | 39.60 | 39.55 | 39.60 | 1,900 | +0.01(+0.03%) |
Jan 26, 2009 | 39.51 | 39.59 | 39.50 | 39.59 | 565 | -0.01(-0.03%) |
Jan 23, 2009 | 39.44 | 39.60 | 39.44 | 39.60 | 1,980 | -0.09(-0.23%) |
Jan 22, 2009 | 39.57 | 39.69 | 39.57 | 39.69 | 1,775 | +0.19(+0.48%) |
Jan 21, 2009 | 39.54 | 39.54 | 39.50 | 39.50 | 400 | -0.07(-0.18%) |
Jan 20, 2009 | 39.57 | 39.58 | 39.57 | 39.57 | 1,085 | +0.01(+0.03%) |
Jan 16, 2009 | 39.46 | 39.56 | 39.46 | 39.56 | 1,175 | +0.08(+0.20%) |
Jan 15, 2009 | 39.48 | 39.49 | 39.48 | 39.48 | 950 | +0.00(+0.00%) |
Jan 14, 2009 | 39.48 | 39.54 | 39.45 | 39.48 | 2,645 | +0.04(+0.10%) |
Jan 13, 2009 | 39.44 | 39.44 | 39.44 | 39.44 | 225 | +0.00(+0.00%) |
Jan 12, 2009 | 39.45 | 39.46 | 39.44 | 39.44 | 2,025 | +0.01(+0.03%) |
Jan 09, 2009 | 39.52 | 39.52 | 39.43 | 39.43 | 650 | +0.02(+0.04%) |
Jan 08, 2009 | 39.45 | 39.48 | 39.40 | 39.41 | 1,250 | -0.11(-0.27%) |
Jan 07, 2009 | 39.71 | 39.71 | 39.49 | 39.52 | 27,610 | -0.09(-0.23%) |
Jan 06, 2009 | 39.61 | 39.61 | 39.37 | 39.61 | 4,640 | +0.02(+0.05%) |
Jan 05, 2009 | 39.59 | 39.69 | 39.50 | 39.59 | 3,390 | +0.04(+0.10%) |
Jan 02, 2009 | 39.54 | 39.55 | 39.54 | 39.55 | 0 | +0.07(+0.18%) |
Jan 01, 2009 | 39.48 | 39.48 | 39.43 | 39.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.48 | 39.48 | 39.43 | 39.48 | 3,055 | -0.42(-1.05%) |
Dec 30, 2008 | 39.44 | 39.90 | 39.34 | 39.90 | 4,215 | +0.54(+1.37%) |
Dec 29, 2008 | 39.30 | 39.45 | 39.28 | 39.36 | 8,505 | +0.11(+0.28%) |
Dec 26, 2008 | 39.30 | 39.33 | 39.25 | 39.25 | 2,652 | +0.00(+0.00%) |
Dec 24, 2008 | 39.28 | 39.28 | 39.25 | 39.25 | 2,352 | -0.05(-0.13%) |
Dec 23, 2008 | 39.30 | 39.39 | 39.30 | 39.30 | 1,300 | -0.14(-0.35%) |
Dec 22, 2008 | 39.42 | 39.47 | 39.36 | 39.44 | 12,330 | +0.10(+0.25%) |
Dec 19, 2008 | 39.05 | 39.37 | 39.05 | 39.34 | 5,724 | -0.03(-0.08%) |
Dec 18, 2008 | 39.26 | 39.89 | 39.23 | 39.37 | 7,710 | +0.08(+0.20%) |
Dec 17, 2008 | 39.42 | 39.53 | 39.20 | 39.29 | 4,167 | -0.12(-0.30%) |
Dec 16, 2008 | 39.38 | 39.41 | 39.33 | 39.41 | 700 | -0.02(-0.05%) |
Dec 15, 2008 | 39.33 | 39.43 | 39.00 | 39.43 | 4,555 | +0.04(+0.10%) |
Dec 12, 2008 | 39.39 | 39.48 | 39.39 | 39.39 | 4,608 | +0.04(+0.10%) |
Dec 11, 2008 | 37.90 | 39.48 | 37.80 | 39.35 | 25,319 | +0.07(+0.18%) |
Dec 10, 2008 | 39.34 | 39.42 | 39.18 | 39.28 | 5,021 | +0.02(+0.05%) |
Dec 09, 2008 | 39.28 | 39.34 | 39.23 | 39.26 | 3,943 | -0.11(-0.28%) |
Dec 08, 2008 | 39.26 | 39.42 | 39.17 | 39.37 | 10,692 | +0.10(+0.25%) |
Dec 05, 2008 | 39.54 | 39.56 | 38.42 | 39.27 | 36,526 | +0.22(+0.56%) |
Dec 04, 2008 | 39.04 | 39.20 | 38.08 | 39.05 | 21,652 | +0.12(+0.31%) |
Dec 03, 2008 | 38.91 | 38.93 | 37.70 | 38.93 | 20,222 | -0.17(-0.43%) |
Dec 02, 2008 | 39.20 | 39.25 | 39.10 | 39.10 | 5,354 | -0.19(-0.48%) |
Dec 01, 2008 | 39.49 | 39.49 | 39.29 | 39.29 | 4,257 | -0.57(-1.43%) |
Nov 28, 2008 | 39.84 | 39.91 | 39.32 | 39.86 | 6,100 | -0.14(-0.35%) |
Nov 26, 2008 | 40.09 | 40.09 | 39.99 | 40.00 | 2,936 | +0.06(+0.15%) |
Nov 25, 2008 | 39.94 | 39.94 | 39.89 | 39.94 | 2,200 | -0.20(-0.50%) |
Nov 24, 2008 | 39.99 | 40.14 | 39.97 | 40.14 | 7,580 | +0.16(+0.40%) |
Nov 21, 2008 | 39.60 | 39.99 | 39.60 | 39.98 | 10,860 | +0.45(+1.14%) |
Nov 20, 2008 | 39.33 | 39.95 | 39.28 | 39.53 | 37,450 | +0.23(+0.59%) |
Nov 19, 2008 | 39.26 | 39.31 | 39.26 | 39.30 | 3,100 | +0.00(+0.00%) |
Nov 18, 2008 | 39.27 | 39.30 | 39.27 | 39.30 | 975 | +0.08(+0.20%) |
Nov 17, 2008 | 39.22 | 39.22 | 39.22 | 39.22 | 300 | +0.02(+0.05%) |
Nov 14, 2008 | 39.12 | 39.32 | 39.12 | 39.20 | 5,011 | -0.17(-0.43%) |
Nov 13, 2008 | 39.43 | 39.43 | 39.33 | 39.37 | 3,915 | +0.16(+0.41%) |
Nov 12, 2008 | 39.37 | 39.37 | 39.21 | 39.21 | 6,545 | -0.08(-0.20%) |
Nov 11, 2008 | 39.29 | 39.32 | 39.24 | 39.29 | 1,750 | -0.14(-0.35%) |
Nov 10, 2008 | 39.43 | 39.50 | 39.42 | 39.43 | 103,751 | +0.32(+0.82%) |
Nov 07, 2008 | 39.23 | 39.23 | 39.11 | 39.11 | 3,750 | -0.16(-0.41%) |
Nov 06, 2008 | 39.34 | 39.34 | 39.23 | 39.27 | 4,200 | +0.04(+0.10%) |
Nov 05, 2008 | 39.36 | 39.50 | 39.23 | 39.23 | 3,725 | -0.04(-0.10%) |
Nov 04, 2008 | 39.35 | 39.50 | 39.27 | 39.27 | 2,297 | +0.01(+0.03%) |
Nov 03, 2008 | 38.72 | 39.50 | 38.72 | 39.26 | 8,056 | +0.26(+0.67%) |
Oct 31, 2008 | 38.84 | 39.13 | 38.84 | 39.00 | 6,925 | -0.09(-0.23%) |
Oct 30, 2008 | 38.80 | 39.10 | 38.80 | 39.09 | 13,020 | +0.32(+0.83%) |
Oct 29, 2008 | 39.07 | 39.07 | 38.77 | 38.77 | 900 | -0.34(-0.87%) |
Oct 28, 2008 | 39.11 | 39.11 | 39.11 | 39.11 | 130 | +0.28(+0.72%) |
Oct 27, 2008 | 38.79 | 38.83 | 38.44 | 38.83 | 14,464 | +0.22(+0.57%) |
Oct 24, 2008 | 38.91 | 39.07 | 37.85 | 38.61 | 13,957 | -0.49(-1.25%) |
Oct 23, 2008 | 39.16 | 39.50 | 39.10 | 39.10 | 2,252 | -0.30(-0.76%) |
Oct 22, 2008 | 39.34 | 39.66 | 39.34 | 39.40 | 3,797 | +0.04(+0.10%) |
Oct 21, 2008 | 39.42 | 39.42 | 39.34 | 39.36 | 8,225 | -0.37(-0.93%) |
Oct 20, 2008 | 39.38 | 39.84 | 39.38 | 39.73 | 4,876 | +0.18(+0.46%) |
Oct 17, 2008 | 39.40 | 39.55 | 39.22 | 39.55 | 4,795 | +0.06(+0.15%) |
Oct 16, 2008 | 39.05 | 39.49 | 39.05 | 39.49 | 6,406 | +0.36(+0.92%) |
Oct 15, 2008 | 39.12 | 39.41 | 39.10 | 39.13 | 5,092 | -0.46(-1.16%) |
Oct 14, 2008 | 38.93 | 39.59 | 38.93 | 39.59 | 10,550 | +0.89(+2.30%) |
Oct 13, 2008 | 38.20 | 39.40 | 38.09 | 38.70 | 30,098 | +0.92(+2.44%) |
Oct 10, 2008 | 38.84 | 38.96 | 37.48 | 37.78 | 24,194 | -1.54(-3.93%) |
Oct 09, 2008 | 39.90 | 39.99 | 39.23 | 39.32 | 3,021 | -0.43(-1.07%) |
Oct 08, 2008 | 38.17 | 40.00 | 38.17 | 39.75 | 37,100 | +1.37(+3.57%) |
Oct 07, 2008 | 38.08 | 38.78 | 38.07 | 38.38 | 78,379 | +0.69(+1.83%) |
Oct 06, 2008 | 38.09 | 38.28 | 37.65 | 37.69 | 75,944 | -0.77(-2.00%) |
Oct 03, 2008 | 38.47 | 38.71 | 38.20 | 38.46 | 34,032 | -0.04(-0.10%) |
Oct 02, 2008 | 38.18 | 38.75 | 38.18 | 38.50 | 7,066 | +0.55(+1.45%) |
Oct 01, 2008 | 38.50 | 38.50 | 37.82 | 37.95 | 18,482 | +0.08(+0.22%) |
Sep 30, 2008 | 38.17 | 38.20 | 36.50 | 37.87 | 24,907 | -0.35(-0.90%) |
Sep 29, 2008 | 39.30 | 39.60 | 0.2000 | 38.21 | 35,986 | -0.95(-2.42%) |
Sep 26, 2008 | 39.29 | 39.41 | 39.03 | 39.16 | 0 | -0.35(-0.89%) |
Sep 25, 2008 | 39.55 | 39.60 | 39.51 | 39.51 | 6,415 | -0.14(-0.35%) |
Sep 24, 2008 | 39.60 | 39.66 | 39.47 | 39.65 | 12,500 | +0.03(+0.08%) |
Sep 23, 2008 | 39.74 | 39.75 | 39.62 | 39.62 | 6,488 | +0.03(+0.08%) |
Sep 22, 2008 | 39.40 | 39.65 | 38.40 | 39.59 | 14,585 | +0.19(+0.48%) |
Sep 19, 2008 | 37.51 | 39.50 | 37.51 | 39.40 | 0 | +0.85(+2.20%) |
Sep 18, 2008 | 37.46 | 39.35 | 36.15 | 38.55 | 68,980 | -0.84(-2.13%) |
Sep 17, 2008 | 36.49 | 39.39 | 29.37 | 39.39 | 478,120 | +2.47(+6.69%) |
Sep 16, 2008 | 39.20 | 39.51 | 36.51 | 36.92 | 37,321 | -2.30(-5.86%) |
Sep 15, 2008 | 39.49 | 39.56 | 39.22 | 39.22 | 6,475 | -0.29(-0.73%) |
Sep 12, 2008 | 39.61 | 39.61 | 39.20 | 39.51 | 5,841 | +0.03(+0.08%) |
Sep 11, 2008 | 39.51 | 39.52 | 39.47 | 39.47 | 9,975 | -0.08(-0.19%) |
Sep 10, 2008 | 39.50 | 39.62 | 39.50 | 39.55 | 25,702 | -0.02(-0.05%) |
Sep 09, 2008 | 39.55 | 39.61 | 39.51 | 39.57 | 19,086 | +0.14(+0.36%) |
Sep 08, 2008 | 39.30 | 39.57 | 39.30 | 39.43 | 5,650 | +0.03(+0.08%) |
Sep 05, 2008 | 39.47 | 39.49 | 39.40 | 39.40 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 39.54 | 39.54 | 39.41 | 39.41 | 3,850 | +0.04(+0.10%) |
Sep 03, 2008 | 39.47 | 39.48 | 39.33 | 39.37 | 25,904 | -0.08(-0.20%) |
Sep 02, 2008 | 39.40 | 39.59 | 39.40 | 39.45 | 7,600 | -0.12(-0.30%) |
Aug 29, 2008 | 39.57 | 39.63 | 39.57 | 39.57 | 2,181 | +0.04(+0.10%) |
Aug 28, 2008 | 39.67 | 39.90 | 39.22 | 39.53 | 2,700 | -0.07(-0.18%) |
Aug 27, 2008 | 39.47 | 39.69 | 39.47 | 39.60 | 5,235 | +0.28(+0.71%) |
Aug 26, 2008 | 39.55 | 39.55 | 39.32 | 39.32 | 1,200 | -0.18(-0.46%) |
Aug 25, 2008 | 39.42 | 39.50 | 39.36 | 39.50 | 3,585 | -0.06(-0.15%) |
Aug 22, 2008 | 39.44 | 39.58 | 39.44 | 39.56 | 5,408 | +0.07(+0.18%) |
Aug 21, 2008 | 39.64 | 39.64 | 39.49 | 39.49 | 1,300 | +0.03(+0.08%) |
Aug 20, 2008 | 39.49 | 39.50 | 39.46 | 39.46 | 9,618 | +0.17(+0.43%) |
Aug 19, 2008 | 39.28 | 39.42 | 39.28 | 39.29 | 8,600 | -0.06(-0.16%) |
Aug 18, 2008 | 39.42 | 39.42 | 39.27 | 39.35 | 17,480 | -0.07(-0.18%) |
Aug 15, 2008 | 39.40 | 39.47 | 39.40 | 39.42 | 0 | -0.10(-0.25%) |
Aug 14, 2008 | 39.54 | 39.64 | 39.47 | 39.52 | 5,540 | -0.03(-0.08%) |
Aug 13, 2008 | 39.22 | 39.60 | 39.22 | 39.55 | 5,285 | +0.35(+0.89%) |
Aug 12, 2008 | 39.20 | 39.28 | 39.20 | 39.20 | 7,498 | +0.02(+0.06%) |
Aug 11, 2008 | 39.31 | 39.32 | 39.17 | 39.18 | 25,781 | -0.14(-0.36%) |
Aug 08, 2008 | 39.42 | 39.51 | 39.32 | 39.32 | 11,005 | -0.11(-0.28%) |
Aug 07, 2008 | 39.42 | 39.57 | 39.41 | 39.43 | 13,050 | -0.06(-0.15%) |
Aug 06, 2008 | 39.42 | 39.59 | 39.41 | 39.49 | 18,509 | +0.14(+0.36%) |
Aug 05, 2008 | 39.36 | 39.45 | 39.29 | 39.35 | 23,955 | -0.20(-0.51%) |
Aug 04, 2008 | 39.65 | 39.71 | 39.55 | 39.55 | 22,573 | -0.28(-0.71%) |
Aug 01, 2008 | 39.77 | 39.84 | 39.67 | 39.83 | 14,930 | -0.17(-0.42%) |
Jul 31, 2008 | 39.80 | 40.00 | 39.57 | 40.00 | 82,322 | +0.11(+0.28%) |
Jul 30, 2008 | 39.95 | 39.95 | 39.80 | 39.89 | 14,633 | +0.03(+0.08%) |
Jul 29, 2008 | 39.86 | 39.93 | 39.80 | 39.86 | 13,582 | -0.07(-0.18%) |
Jul 28, 2008 | 39.96 | 40.05 | 39.93 | 39.93 | 15,986 | -0.21(-0.52%) |
Jul 25, 2008 | 39.84 | 40.14 | 39.84 | 40.14 | 24,175 | +0.26(+0.65%) |
Jul 24, 2008 | 39.91 | 39.93 | 39.85 | 39.88 | 5,873 | +0.02(+0.06%) |
Jul 23, 2008 | 39.81 | 39.86 | 39.76 | 39.86 | 11,520 | -0.01(-0.03%) |
Jul 22, 2008 | 40.10 | 40.12 | 39.87 | 39.87 | 20,189 | -0.20(-0.50%) |
Jul 21, 2008 | 40.11 | 40.11 | 40.07 | 40.07 | 17,997 | -0.08(-0.20%) |
Jul 18, 2008 | 40.15 | 40.19 | 40.13 | 40.15 | 11,062 | -0.02(-0.05%) |
Jul 17, 2008 | 40.31 | 40.31 | 40.14 | 40.17 | 8,137 | -0.02(-0.05%) |
Jul 16, 2008 | 40.27 | 40.27 | 40.15 | 40.19 | 7,624 | -0.04(-0.10%) |
Jul 15, 2008 | 40.18 | 40.23 | 40.18 | 40.23 | 24,725 | +0.14(+0.35%) |
Jul 14, 2008 | 40.20 | 40.20 | 40.00 | 40.09 | 30,545 | -0.06(-0.15%) |
Jul 11, 2008 | 40.15 | 40.15 | 40.03 | 40.15 | 16,731 | +0.07(+0.17%) |
Jul 10, 2008 | 40.00 | 40.10 | 40.00 | 40.08 | 12,980 | +0.03(+0.08%) |
Jul 09, 2008 | 40.04 | 40.14 | 40.00 | 40.05 | 5,056 | -0.10(-0.25%) |
Jul 08, 2008 | 40.07 | 40.15 | 39.95 | 40.15 | 36,025 | +0.14(+0.35%) |
Jul 07, 2008 | 39.90 | 40.01 | 39.77 | 40.01 | 27,119 | +0.12(+0.31%) |
Jul 04, 2008 | 40.09 | 40.09 | 39.87 | 39.88 | 10,087 | +0.00(+0.00%) |
Jul 03, 2008 | 40.09 | 40.09 | 39.87 | 39.88 | 10,087 | -0.04(-0.11%) |
Jul 02, 2008 | 40.06 | 40.06 | 39.88 | 39.93 | 5,744 | -0.10(-0.25%) |