Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.71 | 36.13 | 35.18 | 35.41 | 983,634 | +0.01(+0.02%) |
Mar 30, 2009 | 34.86 | 35.49 | 34.30 | 35.40 | 1,252,502 | -1.60(-4.31%) |
Mar 26, 2009 | 36.70 | 37.00 | 36.18 | 37.00 | 1,181,588 | +0.92(+2.56%) |
Mar 25, 2009 | 36.02 | 37.06 | 34.97 | 36.08 | 1,364,755 | +0.23(+0.63%) |
Mar 24, 2009 | 36.24 | 36.77 | 35.83 | 35.85 | 1,272,318 | -0.87(-2.38%) |
Mar 23, 2009 | 35.88 | 36.72 | 35.58 | 36.72 | 1,743,232 | +1.97(+5.66%) |
Mar 20, 2009 | 36.43 | 36.43 | 34.42 | 34.76 | 1,782,736 | -1.30(-3.61%) |
Mar 19, 2009 | 35.32 | 36.37 | 34.73 | 36.06 | 2,113,248 | +1.13(+3.24%) |
Mar 18, 2009 | 35.26 | 36.43 | 34.23 | 34.93 | 4,119,850 | -0.23(-0.66%) |
Mar 17, 2009 | 33.75 | 35.16 | 33.18 | 35.16 | 2,233,905 | +1.98(+5.96%) |
Mar 16, 2009 | 33.94 | 34.30 | 32.74 | 33.18 | 1,935,179 | -0.38(-1.14%) |
Mar 13, 2009 | 35.18 | 35.18 | 32.98 | 33.56 | 0 | -5.18(-13.36%) |
Mar 12, 2009 | 38.51 | 38.81 | 37.32 | 38.74 | 1,079,690 | +1.13(+3.01%) |
Mar 11, 2009 | 36.94 | 37.95 | 36.92 | 37.61 | 1,640,045 | +0.55(+1.49%) |
Mar 10, 2009 | 36.82 | 37.43 | 35.90 | 37.06 | 1,296,460 | +1.21(+3.36%) |
Mar 09, 2009 | 35.81 | 36.73 | 35.41 | 35.85 | 1,231,080 | -0.44(-1.21%) |
Mar 06, 2009 | 36.13 | 36.56 | 35.33 | 36.29 | 0 | +0.10(+0.28%) |
Mar 05, 2009 | 36.63 | 37.40 | 35.05 | 36.19 | 4,004,454 | -1.52(-4.03%) |
Mar 04, 2009 | 36.40 | 38.54 | 36.40 | 37.71 | 2,730,918 | +2.52(+7.16%) |
Mar 02, 2009 | 32.21 | 36.67 | 30.45 | 35.19 | 8,072,042 | +2.39(+7.28%) |
Feb 27, 2009 | 31.75 | 33.98 | 30.71 | 32.80 | 0 | +0.28(+0.85%) |
Feb 26, 2009 | 34.03 | 34.43 | 32.51 | 32.53 | 2,013,894 | -1.24(-3.68%) |
Feb 25, 2009 | 35.26 | 35.43 | 33.12 | 33.77 | 2,085,279 | -0.82(-2.36%) |
Feb 24, 2009 | 32.73 | 34.77 | 32.04 | 34.59 | 2,320,742 | +1.78(+5.42%) |
Feb 23, 2009 | 35.37 | 35.80 | 32.68 | 32.81 | 1,605,845 | -2.47(-7.01%) |
Feb 20, 2009 | 35.59 | 35.94 | 34.39 | 35.28 | 1,169,316 | -1.03(-2.84%) |
Feb 19, 2009 | 37.83 | 38.00 | 36.12 | 36.31 | 855,876 | -0.92(-2.46%) |
Feb 18, 2009 | 37.17 | 37.96 | 36.62 | 37.23 | 1,379,594 | +0.18(+0.49%) |
Feb 17, 2009 | 36.09 | 37.69 | 33.64 | 37.05 | 2,199,126 | -0.10(-0.27%) |
Feb 13, 2009 | 39.39 | 39.39 | 37.06 | 37.15 | 1,212,454 | -1.39(-3.62%) |
Feb 12, 2009 | 37.46 | 38.59 | 36.81 | 38.54 | 1,578,290 | +0.60(+1.57%) |
Feb 11, 2009 | 36.67 | 38.78 | 36.21 | 37.95 | 2,306,411 | +1.55(+4.26%) |
Feb 10, 2009 | 38.34 | 39.01 | 35.67 | 36.40 | 3,005,098 | -3.18(-8.05%) |
Feb 09, 2009 | 40.83 | 40.99 | 39.13 | 39.58 | 1,645,886 | -0.56(-1.39%) |
Feb 06, 2009 | 39.94 | 40.97 | 39.94 | 40.14 | 1,477,887 | +0.28(+0.71%) |
Feb 05, 2009 | 38.49 | 40.62 | 38.49 | 39.86 | 1,563,305 | +0.99(+2.54%) |
Feb 04, 2009 | 39.49 | 40.39 | 38.36 | 38.87 | 1,558,685 | -0.48(-1.23%) |
Feb 03, 2009 | 39.46 | 40.41 | 38.54 | 39.35 | 1,913,813 | -0.35(-0.87%) |
Feb 02, 2009 | 37.48 | 40.42 | 37.16 | 39.70 | 2,277,499 | +1.90(+5.04%) |
Jan 30, 2009 | 36.69 | 38.27 | 36.59 | 37.80 | 0 | +1.83(+5.10%) |
Jan 29, 2009 | 35.18 | 36.44 | 34.87 | 35.96 | 1,146,839 | +0.55(+1.56%) |
Jan 28, 2009 | 35.13 | 35.81 | 34.57 | 35.41 | 719,907 | +1.12(+3.26%) |
Jan 27, 2009 | 34.36 | 34.79 | 33.88 | 34.29 | 660,501 | +0.16(+0.46%) |
Jan 26, 2009 | 33.95 | 35.35 | 33.73 | 34.13 | 679,068 | +0.34(+1.00%) |
Jan 23, 2009 | 32.35 | 34.54 | 32.35 | 33.80 | 1,165,608 | +0.00(+0.00%) |
Jan 22, 2009 | 32.48 | 34.79 | 31.50 | 33.80 | 1,662,488 | +0.61(+1.84%) |
Jan 21, 2009 | 29.52 | 33.27 | 29.52 | 33.19 | 1,890,973 | +3.97(+13.59%) |
Jan 20, 2009 | 31.88 | 31.88 | 29.00 | 29.22 | 1,994,918 | -3.05(-9.44%) |
Jan 16, 2009 | 32.54 | 33.09 | 30.74 | 32.26 | 1,407,383 | +0.22(+0.69%) |
Jan 15, 2009 | 34.69 | 34.69 | 29.52 | 32.04 | 2,865,057 | -3.77(-10.52%) |
Jan 14, 2009 | 36.72 | 36.72 | 34.77 | 35.81 | 985,415 | -1.72(-4.59%) |
Jan 13, 2009 | 37.06 | 37.98 | 36.43 | 37.53 | 816,120 | +0.46(+1.24%) |
Jan 12, 2009 | 38.31 | 38.31 | 36.53 | 37.07 | 915,445 | -1.41(-3.67%) |
Jan 09, 2009 | 39.60 | 39.83 | 38.35 | 38.49 | 614,772 | -1.32(-3.31%) |
Jan 08, 2009 | 38.31 | 40.04 | 37.71 | 39.81 | 808,754 | +1.26(+3.26%) |
Jan 07, 2009 | 40.21 | 40.70 | 37.92 | 38.55 | 1,081,570 | -1.84(-4.56%) |
Jan 06, 2009 | 40.81 | 41.30 | 39.69 | 40.39 | 1,457,294 | +0.74(+1.87%) |
Jan 05, 2009 | 38.34 | 40.65 | 38.32 | 39.65 | 1,703,140 | +1.40(+3.66%) |
Jan 02, 2009 | 36.90 | 38.75 | 36.19 | 38.25 | 0 | +1.40(+3.80%) |
Jan 01, 2009 | 36.65 | 37.30 | 35.37 | 36.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.65 | 37.30 | 35.37 | 36.85 | 813,919 | +0.42(+1.16%) |
Dec 30, 2008 | 35.37 | 36.48 | 34.80 | 36.43 | 1,113,984 | +0.89(+2.49%) |
Dec 29, 2008 | 36.28 | 36.75 | 35.11 | 35.54 | 876,613 | -0.73(-2.01%) |
Dec 26, 2008 | 35.30 | 36.49 | 34.88 | 36.27 | 708,278 | +1.06(+3.02%) |
Dec 24, 2008 | 35.18 | 35.47 | 34.05 | 35.21 | 360,228 | +0.16(+0.45%) |
Dec 23, 2008 | 34.96 | 36.49 | 34.59 | 35.05 | 780,419 | +0.50(+1.44%) |
Dec 22, 2008 | 35.62 | 36.43 | 33.39 | 34.55 | 1,102,882 | -1.07(-3.00%) |
Dec 19, 2008 | 34.46 | 36.74 | 34.46 | 35.62 | 1,499,433 | +1.03(+2.98%) |
Dec 18, 2008 | 37.17 | 37.38 | 33.90 | 34.59 | 1,133,718 | -2.45(-6.61%) |
Dec 17, 2008 | 37.12 | 38.02 | 36.82 | 37.04 | 821,581 | -0.62(-1.65%) |
Dec 16, 2008 | 35.96 | 37.81 | 35.28 | 37.66 | 1,245,392 | +2.19(+6.16%) |
Dec 15, 2008 | 33.81 | 36.39 | 33.65 | 35.48 | 1,363,235 | +1.97(+5.89%) |
Dec 12, 2008 | 31.60 | 34.17 | 30.80 | 33.51 | 934,894 | +1.09(+3.35%) |
Dec 11, 2008 | 31.82 | 33.49 | 31.77 | 32.42 | 1,145,995 | +0.19(+0.60%) |
Dec 10, 2008 | 31.09 | 32.35 | 30.74 | 32.22 | 963,430 | +1.55(+5.06%) |
Dec 09, 2008 | 30.82 | 32.51 | 30.16 | 30.67 | 925,061 | -0.53(-1.71%) |
Dec 08, 2008 | 31.97 | 33.19 | 30.71 | 31.21 | 1,172,910 | +0.50(+1.62%) |
Dec 05, 2008 | 27.21 | 30.78 | 26.76 | 30.71 | 1,191,071 | +3.05(+11.01%) |
Dec 04, 2008 | 29.06 | 30.77 | 26.99 | 27.66 | 1,454,646 | -1.71(-5.84%) |
Dec 03, 2008 | 29.00 | 31.09 | 28.68 | 29.38 | 1,779,573 | -2.19(-6.93%) |
Dec 02, 2008 | 31.40 | 32.64 | 30.70 | 31.57 | 791,451 | +0.40(+1.29%) |
Dec 01, 2008 | 34.32 | 34.39 | 31.08 | 31.16 | 1,073,401 | -4.01(-11.39%) |
Nov 28, 2008 | 34.88 | 35.20 | 33.59 | 35.17 | 207,858 | +0.19(+0.54%) |
Nov 26, 2008 | 31.19 | 35.00 | 30.75 | 34.98 | 1,006,750 | +2.98(+9.30%) |
Nov 25, 2008 | 32.77 | 33.66 | 30.87 | 32.00 | 1,499,972 | -0.63(-1.93%) |
Nov 24, 2008 | 30.02 | 33.54 | 29.96 | 32.63 | 1,193,628 | +3.10(+10.48%) |
Nov 21, 2008 | 27.73 | 29.61 | 27.61 | 29.54 | 1,955,116 | +2.22(+8.14%) |
Nov 20, 2008 | 28.88 | 29.79 | 26.97 | 27.31 | 1,560,379 | -2.70(-9.00%) |
Nov 19, 2008 | 33.08 | 33.20 | 29.89 | 30.01 | 904,778 | -3.03(-9.18%) |
Nov 18, 2008 | 34.66 | 35.30 | 31.85 | 33.05 | 656,468 | -1.01(-2.95%) |
Nov 17, 2008 | 32.29 | 34.77 | 31.55 | 34.05 | 1,237,701 | +1.35(+4.13%) |
Nov 14, 2008 | 33.71 | 34.98 | 32.11 | 32.70 | 726,129 | -1.90(-5.48%) |
Nov 13, 2008 | 32.03 | 34.62 | 30.32 | 34.60 | 1,436,956 | +2.68(+8.40%) |
Nov 12, 2008 | 32.67 | 33.12 | 31.56 | 31.92 | 1,060,869 | -1.35(-4.06%) |
Nov 11, 2008 | 35.70 | 35.79 | 32.94 | 33.27 | 1,175,196 | -2.96(-8.18%) |
Nov 10, 2008 | 37.84 | 38.63 | 35.10 | 36.23 | 721,243 | -0.32(-0.88%) |
Nov 07, 2008 | 33.93 | 36.99 | 33.93 | 36.55 | 911,596 | +2.09(+6.05%) |
Nov 06, 2008 | 34.34 | 35.22 | 32.50 | 34.47 | 1,153,106 | -0.04(-0.13%) |
Nov 05, 2008 | 34.47 | 36.11 | 33.64 | 34.51 | 1,121,458 | -0.35(-1.01%) |
Nov 04, 2008 | 36.61 | 36.61 | 33.80 | 34.86 | 1,092,467 | -0.04(-0.11%) |
Nov 03, 2008 | 35.65 | 36.28 | 34.10 | 34.90 | 1,232,948 | +0.40(+1.15%) |
Oct 31, 2008 | 33.29 | 35.18 | 32.19 | 34.50 | 1,132,712 | +0.98(+2.92%) |
Oct 30, 2008 | 34.14 | 35.66 | 32.70 | 33.52 | 1,510,073 | +0.43(+1.31%) |
Oct 29, 2008 | 30.43 | 34.99 | 28.42 | 33.09 | 2,551,197 | +6.38(+23.89%) |
Oct 28, 2008 | 26.24 | 26.82 | 23.87 | 26.71 | 1,644,783 | +1.65(+6.59%) |
Oct 27, 2008 | 25.45 | 27.27 | 24.85 | 25.06 | 820,589 | -0.64(-2.49%) |
Oct 24, 2008 | 23.22 | 26.45 | 22.86 | 25.70 | 1,001,581 | +0.52(+2.05%) |
Oct 23, 2008 | 27.19 | 27.79 | 23.57 | 25.18 | 1,778,511 | -2.02(-7.41%) |
Oct 22, 2008 | 29.45 | 29.65 | 26.09 | 27.20 | 1,390,759 | -2.95(-9.77%) |
Oct 21, 2008 | 31.44 | 32.07 | 29.84 | 30.15 | 1,124,283 | -1.80(-5.64%) |
Oct 20, 2008 | 29.34 | 32.11 | 28.79 | 31.95 | 1,103,258 | +3.03(+10.49%) |
Oct 17, 2008 | 28.27 | 31.29 | 27.28 | 28.91 | 1,436,958 | -0.19(-0.65%) |
Oct 16, 2008 | 27.17 | 29.13 | 26.38 | 29.10 | 2,309,227 | +2.19(+8.12%) |
Oct 15, 2008 | 28.97 | 29.03 | 26.85 | 26.92 | 2,107,402 | -3.00(-10.04%) |
Oct 14, 2008 | 34.57 | 35.06 | 29.18 | 29.92 | 1,609,962 | -3.27(-9.86%) |
Oct 13, 2008 | 29.95 | 33.19 | 29.72 | 33.19 | 1,540,702 | +4.44(+15.45%) |
Oct 10, 2008 | 27.90 | 30.70 | 25.33 | 28.75 | 2,497,896 | +0.23(+0.82%) |
Oct 09, 2008 | 30.70 | 31.85 | 28.52 | 28.52 | 1,579,589 | -1.82(-5.98%) |
Oct 08, 2008 | 27.66 | 32.47 | 27.35 | 30.33 | 2,248,018 | +1.19(+4.10%) |
Oct 07, 2008 | 30.34 | 31.24 | 27.86 | 29.14 | 2,614,436 | -0.73(-2.44%) |
Oct 06, 2008 | 28.18 | 30.13 | 26.14 | 29.87 | 1,933,977 | +1.02(+3.53%) |
Oct 03, 2008 | 27.78 | 31.38 | 27.76 | 28.85 | 2,263,321 | +2.29(+8.63%) |
Oct 02, 2008 | 28.08 | 28.27 | 24.92 | 26.56 | 3,914,041 | -3.71(-12.25%) |
Oct 01, 2008 | 32.92 | 33.12 | 30.20 | 30.26 | 1,765,476 | -2.64(-8.04%) |
Sep 30, 2008 | 30.80 | 33.34 | 30.03 | 32.91 | 1,164,412 | +3.35(+11.33%) |
Sep 29, 2008 | 34.23 | 34.23 | 28.39 | 29.56 | 1,801,943 | -4.79(-13.95%) |
Sep 26, 2008 | 35.04 | 35.81 | 33.19 | 34.35 | 0 | -2.00(-5.50%) |
Sep 25, 2008 | 36.66 | 37.35 | 35.96 | 36.35 | 716,190 | -0.25(-0.69%) |
Sep 24, 2008 | 37.25 | 38.12 | 35.94 | 36.60 | 837,133 | -0.02(-0.05%) |
Sep 23, 2008 | 38.31 | 38.52 | 36.43 | 36.62 | 779,249 | -1.80(-4.68%) |
Sep 22, 2008 | 39.59 | 39.64 | 38.07 | 38.42 | 774,669 | -0.18(-0.47%) |
Sep 19, 2008 | 38.46 | 38.78 | 35.91 | 38.60 | 0 | +3.00(+8.43%) |
Sep 18, 2008 | 34.94 | 35.88 | 31.55 | 35.60 | 1,753,900 | +1.04(+3.02%) |
Sep 17, 2008 | 36.29 | 36.67 | 34.29 | 34.55 | 1,356,015 | -2.14(-5.82%) |
Sep 16, 2008 | 35.33 | 37.04 | 33.12 | 36.69 | 1,264,877 | +1.33(+3.77%) |
Sep 15, 2008 | 38.29 | 38.62 | 34.67 | 35.36 | 1,074,887 | -3.45(-8.89%) |
Sep 12, 2008 | 35.16 | 39.05 | 35.15 | 38.81 | 1,762,633 | +3.51(+9.95%) |
Sep 11, 2008 | 33.23 | 35.88 | 32.19 | 35.30 | 1,565,919 | +1.43(+4.23%) |
Sep 10, 2008 | 32.04 | 34.39 | 31.49 | 33.86 | 1,640,570 | +1.90(+5.93%) |
Sep 09, 2008 | 34.40 | 34.54 | 31.97 | 31.97 | 1,759,607 | -3.00(-8.57%) |
Sep 08, 2008 | 38.32 | 38.63 | 34.66 | 34.96 | 931,841 | -1.68(-4.58%) |
Sep 05, 2008 | 35.48 | 37.14 | 34.45 | 36.64 | 0 | +0.89(+2.48%) |
Sep 04, 2008 | 37.46 | 37.92 | 34.67 | 35.75 | 1,465,946 | -1.94(-5.15%) |
Sep 03, 2008 | 39.71 | 40.15 | 36.44 | 37.70 | 1,820,759 | -2.12(-5.33%) |
Sep 02, 2008 | 43.97 | 44.18 | 39.80 | 39.82 | 1,419,120 | -3.69(-8.49%) |
Aug 29, 2008 | 44.13 | 44.44 | 43.29 | 43.51 | 584,642 | -0.62(-1.40%) |
Aug 28, 2008 | 44.10 | 44.54 | 43.06 | 44.13 | 712,247 | +0.10(+0.23%) |
Aug 27, 2008 | 42.22 | 44.07 | 42.22 | 44.03 | 671,246 | +1.71(+4.05%) |
Aug 26, 2008 | 41.73 | 42.55 | 41.35 | 42.31 | 578,271 | +0.60(+1.45%) |
Aug 25, 2008 | 42.51 | 43.53 | 41.03 | 41.71 | 449,761 | -0.58(-1.38%) |
Aug 22, 2008 | 43.27 | 43.74 | 41.85 | 42.29 | 725,944 | -0.95(-2.19%) |
Aug 21, 2008 | 43.12 | 43.93 | 42.71 | 43.24 | 756,860 | +0.12(+0.28%) |
Aug 20, 2008 | 41.42 | 43.19 | 41.42 | 43.12 | 861,709 | +1.80(+4.36%) |
Aug 19, 2008 | 40.97 | 41.84 | 40.53 | 41.32 | 811,481 | -0.40(-0.96%) |
Aug 18, 2008 | 40.08 | 42.22 | 40.08 | 41.72 | 1,188,954 | +1.64(+4.09%) |
Aug 15, 2008 | 41.38 | 41.89 | 39.78 | 40.08 | 0 | -1.17(-2.83%) |
Aug 14, 2008 | 41.48 | 41.85 | 40.42 | 41.25 | 671,070 | -0.48(-1.16%) |
Aug 13, 2008 | 40.21 | 42.23 | 39.68 | 41.73 | 1,232,322 | +1.58(+3.94%) |
Aug 12, 2008 | 38.35 | 40.53 | 38.35 | 40.15 | 1,051,073 | +1.30(+3.35%) |
Aug 11, 2008 | 39.59 | 39.59 | 37.73 | 38.85 | 1,148,553 | -0.75(-1.90%) |
Aug 08, 2008 | 39.78 | 40.80 | 37.87 | 39.61 | 1,419,481 | -0.39(-0.97%) |
Aug 07, 2008 | 41.58 | 41.62 | 39.95 | 39.99 | 1,004,335 | -1.68(-4.04%) |
Aug 06, 2008 | 40.83 | 42.40 | 40.76 | 41.68 | 1,119,279 | +0.71(+1.73%) |
Aug 05, 2008 | 40.55 | 42.58 | 40.25 | 40.97 | 1,650,248 | +0.35(+0.87%) |
Aug 04, 2008 | 47.27 | 47.27 | 40.54 | 40.62 | 1,946,198 | -6.31(-13.44%) |
Aug 01, 2008 | 48.01 | 49.30 | 46.70 | 46.92 | 1,199,318 | -0.57(-1.19%) |
Jul 31, 2008 | 48.31 | 48.36 | 46.77 | 47.49 | 1,225,478 | -0.81(-1.68%) |
Jul 30, 2008 | 44.32 | 48.61 | 43.74 | 48.30 | 2,252,294 | +4.65(+10.65%) |
Jul 29, 2008 | 43.65 | 43.92 | 39.13 | 43.65 | 4,014,789 | -0.23(-0.53%) |
Jul 28, 2008 | 43.69 | 45.08 | 43.49 | 43.88 | 573,411 | +0.09(+0.22%) |
Jul 25, 2008 | 42.03 | 44.44 | 42.03 | 43.79 | 803,307 | +1.75(+4.17%) |
Jul 24, 2008 | 44.90 | 44.91 | 40.43 | 42.04 | 2,405,102 | -2.73(-6.10%) |
Jul 23, 2008 | 48.67 | 49.30 | 44.30 | 44.77 | 1,229,402 | -3.86(-7.94%) |
Jul 22, 2008 | 48.98 | 49.73 | 47.80 | 48.63 | 663,936 | -0.70(-1.41%) |
Jul 21, 2008 | 46.85 | 49.49 | 46.25 | 49.33 | 987,817 | +3.10(+6.71%) |
Jul 18, 2008 | 45.48 | 48.24 | 45.48 | 46.23 | 1,149,130 | +0.37(+0.81%) |
Jul 17, 2008 | 45.69 | 47.35 | 44.93 | 45.86 | 1,104,001 | +0.45(+1.00%) |
Jul 16, 2008 | 45.37 | 45.73 | 43.04 | 45.40 | 794,029 | +0.08(+0.17%) |
Jul 15, 2008 | 46.03 | 46.72 | 44.04 | 45.33 | 914,293 | -0.63(-1.38%) |
Jul 14, 2008 | 46.13 | 46.59 | 44.86 | 45.96 | 815,378 | +0.34(+0.74%) |
Jul 11, 2008 | 45.13 | 46.17 | 43.95 | 45.62 | 745,412 | +0.13(+0.28%) |
Jul 10, 2008 | 45.41 | 46.87 | 44.60 | 45.50 | 779,744 | +0.16(+0.35%) |
Jul 09, 2008 | 44.61 | 46.73 | 44.61 | 45.34 | 1,097,886 | +1.56(+3.57%) |
Jul 08, 2008 | 43.97 | 43.98 | 40.38 | 43.78 | 1,509,699 | -1.11(-2.48%) |
Jul 07, 2008 | 45.11 | 46.79 | 44.27 | 44.89 | 925,376 | +0.17(+0.38%) |
Jul 04, 2008 | 45.87 | 46.30 | 42.50 | 44.72 | 1,165,756 | +0.00(+0.00%) |
Jul 03, 2008 | 45.87 | 46.30 | 42.50 | 44.72 | 1,165,756 | -2.67(-5.63%) |
Jul 02, 2008 | 51.13 | 51.66 | 47.27 | 47.39 | 997,592 | -3.24(-6.40%) |
Jul 01, 2008 | 50.63 | 51.30 | 49.15 | 50.63 | 1,148,471 | +0.03(+0.05%) |
Jun 30, 2008 | 51.37 | 53.33 | 50.60 | 50.60 | 1,791,116 | +0.41(+0.83%) |
Jun 27, 2008 | 48.86 | 50.34 | 47.79 | 50.19 | 1,309,540 | +0.25(+0.50%) |
Jun 26, 2008 | 50.71 | 51.30 | 49.18 | 49.94 | 642,335 | -1.31(-2.55%) |
Jun 25, 2008 | 50.53 | 51.80 | 49.71 | 51.25 | 807,473 | +0.41(+0.82%) |
Jun 24, 2008 | 51.00 | 52.39 | 50.82 | 50.83 | 689,108 | -0.98(-1.89%) |
Jun 23, 2008 | 52.69 | 52.69 | 50.43 | 51.81 | 1,138,640 | -0.67(-1.28%) |
Jun 20, 2008 | 53.34 | 53.87 | 51.82 | 52.48 | 1,337,448 | -1.29(-2.41%) |
Jun 19, 2008 | 53.96 | 55.20 | 53.00 | 53.78 | 1,115,882 | +0.95(+1.80%) |
Jun 18, 2008 | 53.71 | 54.12 | 52.30 | 52.83 | 589,364 | -0.82(-1.52%) |
Jun 17, 2008 | 53.22 | 54.15 | 52.77 | 53.64 | 871,980 | +0.97(+1.85%) |
Jun 16, 2008 | 51.72 | 53.32 | 50.88 | 52.67 | 940,331 | +1.18(+2.29%) |
Jun 13, 2008 | 50.15 | 51.49 | 50.05 | 51.49 | 745,064 | +1.36(+2.72%) |
Jun 12, 2008 | 51.20 | 51.54 | 49.73 | 50.13 | 552,880 | -0.78(-1.53%) |
Jun 11, 2008 | 51.69 | 52.06 | 50.36 | 50.91 | 880,782 | +0.12(+0.23%) |
Jun 10, 2008 | 50.21 | 50.87 | 49.86 | 50.79 | 750,710 | -0.22(-0.43%) |
Jun 09, 2008 | 51.66 | 52.23 | 50.10 | 51.01 | 856,898 | +0.13(+0.25%) |
Jun 06, 2008 | 49.77 | 51.76 | 49.71 | 50.88 | 1,264,981 | +0.99(+1.98%) |
Jun 05, 2008 | 48.34 | 49.89 | 48.00 | 49.89 | 573,464 | +1.78(+3.71%) |
Jun 04, 2008 | 48.64 | 49.56 | 47.81 | 48.11 | 942,357 | -0.54(-1.11%) |
Jun 03, 2008 | 47.04 | 49.26 | 46.48 | 48.65 | 2,074,366 | +2.34(+5.06%) |
Jun 02, 2008 | 45.79 | 46.53 | 44.98 | 46.31 | 860,760 | +0.45(+0.99%) |
May 30, 2008 | 46.34 | 46.64 | 44.96 | 45.86 | 915,414 | -0.43(-0.92%) |
May 29, 2008 | 47.33 | 47.33 | 45.79 | 46.28 | 928,103 | -1.10(-2.32%) |
May 28, 2008 | 45.94 | 47.63 | 45.27 | 47.38 | 1,109,716 | +1.60(+3.48%) |
May 27, 2008 | 44.54 | 45.89 | 44.37 | 45.79 | 648,962 | +1.25(+2.81%) |
May 26, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.15 | 46.45 | 44.10 | 44.54 | 740,772 | -1.82(-3.92%) |
May 22, 2008 | 45.70 | 46.48 | 45.16 | 46.35 | 969,378 | +0.70(+1.53%) |
May 21, 2008 | 45.76 | 46.47 | 45.01 | 45.65 | 1,219,055 | +0.33(+0.72%) |
May 20, 2008 | 45.77 | 45.77 | 44.13 | 45.33 | 869,395 | +0.02(+0.04%) |
May 19, 2008 | 44.46 | 45.84 | 44.29 | 45.31 | 1,178,192 | +1.04(+2.36%) |
May 16, 2008 | 44.61 | 45.16 | 43.87 | 44.27 | 670,992 | -0.14(-0.31%) |
May 15, 2008 | 43.86 | 44.51 | 43.78 | 44.40 | 404,792 | +0.63(+1.45%) |
May 14, 2008 | 43.96 | 45.20 | 43.54 | 43.77 | 807,532 | -0.23(-0.53%) |
May 13, 2008 | 43.34 | 44.00 | 42.47 | 44.00 | 857,478 | +0.96(+2.23%) |
May 12, 2008 | 41.88 | 43.34 | 41.01 | 43.04 | 668,102 | +1.28(+3.05%) |
May 09, 2008 | 42.19 | 42.19 | 41.07 | 41.77 | 435,989 | -0.46(-1.10%) |
May 08, 2008 | 42.38 | 42.53 | 41.57 | 42.23 | 829,649 | +0.11(+0.25%) |
May 07, 2008 | 42.77 | 43.63 | 41.82 | 42.12 | 1,032,408 | -0.34(-0.80%) |
May 06, 2008 | 43.61 | 43.61 | 41.99 | 42.46 | 1,207,948 | -0.16(-0.37%) |
May 05, 2008 | 41.77 | 43.02 | 41.16 | 42.62 | 879,966 | +0.96(+2.31%) |
May 02, 2008 | 40.11 | 42.34 | 40.11 | 41.66 | 1,175,115 | +1.71(+4.28%) |
May 01, 2008 | 39.56 | 41.09 | 39.10 | 39.95 | 1,983,189 | +0.38(+0.95%) |
Apr 30, 2008 | 42.09 | 42.83 | 38.69 | 39.57 | 2,769,785 | -2.02(-4.86%) |
Apr 29, 2008 | 44.30 | 46.39 | 39.67 | 41.60 | 2,471,988 | -3.64(-8.05%) |
Apr 28, 2008 | 45.43 | 46.46 | 44.12 | 45.24 | 1,451,696 | -0.22(-0.48%) |
Apr 25, 2008 | 42.84 | 46.12 | 42.84 | 45.46 | 889,331 | +2.42(+5.63%) |
Apr 24, 2008 | 46.58 | 46.58 | 42.59 | 43.04 | 1,657,797 | -3.27(-7.07%) |
Apr 23, 2008 | 46.86 | 47.43 | 45.86 | 46.31 | 681,589 | -0.27(-0.58%) |
Apr 22, 2008 | 47.78 | 47.92 | 46.17 | 46.58 | 1,227,979 | -1.19(-2.49%) |
Apr 21, 2008 | 44.79 | 47.89 | 44.75 | 47.77 | 1,454,251 | +2.71(+6.01%) |
Apr 18, 2008 | 44.48 | 45.84 | 43.66 | 45.06 | 1,316,937 | -0.25(-0.55%) |
Apr 17, 2008 | 45.43 | 46.16 | 44.50 | 45.31 | 1,019,933 | +0.20(+0.45%) |
Apr 16, 2008 | 44.37 | 45.32 | 43.57 | 45.11 | 1,514,941 | +1.77(+4.07%) |
Apr 15, 2008 | 43.89 | 44.40 | 42.44 | 43.34 | 593,955 | -0.33(-0.76%) |
Apr 14, 2008 | 42.45 | 44.14 | 42.38 | 43.68 | 913,390 | +1.29(+3.05%) |
Apr 11, 2008 | 42.51 | 42.90 | 41.80 | 42.38 | 554,693 | -0.45(-1.06%) |
Apr 10, 2008 | 42.03 | 42.97 | 41.35 | 42.83 | 729,574 | +0.59(+1.40%) |
Apr 09, 2008 | 43.25 | 43.57 | 41.99 | 42.24 | 790,332 | -0.87(-2.01%) |
Apr 08, 2008 | 42.39 | 43.82 | 41.78 | 43.11 | 716,265 | +0.80(+1.89%) |
Apr 07, 2008 | 43.51 | 44.47 | 41.93 | 42.31 | 1,008,847 | -0.55(-1.29%) |
Apr 04, 2008 | 42.30 | 43.32 | 41.21 | 42.87 | 2,232,073 | +2.63(+6.54%) |
Apr 03, 2008 | 38.85 | 40.86 | 38.66 | 40.23 | 725,234 | +1.11(+2.84%) |
Apr 02, 2008 | 39.00 | 39.56 | 38.19 | 39.12 | 908,957 | +0.04(+0.10%) |