Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.55 | 30.74 | 30.22 | 30.24 | 32,436 | -0.15(-0.49%) |
Mar 30, 2009 | 30.79 | 30.79 | 30.03 | 30.38 | 73,812 | -1.14(-3.60%) |
Mar 26, 2009 | 31.02 | 31.57 | 30.97 | 31.52 | 143,079 | +0.50(+1.62%) |
Mar 25, 2009 | 30.95 | 31.36 | 30.49 | 31.02 | 124,602 | +0.03(+0.10%) |
Mar 24, 2009 | 31.06 | 31.26 | 30.60 | 30.99 | 106,093 | -0.14(-0.45%) |
Mar 23, 2009 | 30.52 | 31.17 | 30.47 | 31.13 | 108,672 | +1.24(+4.14%) |
Mar 20, 2009 | 29.84 | 30.34 | 29.78 | 29.89 | 60,994 | -0.05(-0.17%) |
Mar 19, 2009 | 30.53 | 30.53 | 29.79 | 29.94 | 96,899 | -0.28(-0.93%) |
Mar 18, 2009 | 30.16 | 30.64 | 29.71 | 30.22 | 167,618 | +0.04(+0.12%) |
Mar 17, 2009 | 29.67 | 30.19 | 29.66 | 30.18 | 52,892 | +0.49(+1.66%) |
Mar 16, 2009 | 30.16 | 30.21 | 29.51 | 29.69 | 136,381 | +0.28(+0.95%) |
Mar 13, 2009 | 29.23 | 29.47 | 28.96 | 29.41 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 28.08 | 29.02 | 27.98 | 28.93 | 61,827 | +0.69(+2.46%) |
Mar 11, 2009 | 28.32 | 28.39 | 28.07 | 28.24 | 67,348 | +0.22(+0.79%) |
Mar 10, 2009 | 27.87 | 28.05 | 27.55 | 28.02 | 119,424 | +0.71(+2.59%) |
Mar 09, 2009 | 27.23 | 27.77 | 27.21 | 27.31 | 195,048 | -0.27(-0.99%) |
Mar 06, 2009 | 27.81 | 27.95 | 27.04 | 27.58 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.74 | 28.05 | 27.37 | 27.41 | 243,613 | -0.91(-3.23%) |
Mar 04, 2009 | 28.36 | 28.72 | 27.94 | 28.33 | 100,887 | +0.23(+0.81%) |
Mar 02, 2009 | 28.36 | 28.70 | 27.97 | 28.10 | 379,772 | -0.89(-3.08%) |
Feb 27, 2009 | 28.84 | 29.39 | 27.54 | 28.99 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 30.03 | 30.21 | 29.21 | 29.21 | 87,889 | -0.57(-1.91%) |
Feb 25, 2009 | 29.85 | 30.17 | 29.53 | 29.78 | 241,071 | -0.24(-0.79%) |
Feb 24, 2009 | 29.50 | 30.63 | 29.33 | 30.02 | 160,521 | +0.64(+2.18%) |
Feb 23, 2009 | 30.28 | 30.41 | 29.28 | 29.37 | 306,047 | -0.66(-2.21%) |
Feb 20, 2009 | 29.94 | 30.32 | 29.74 | 30.04 | 140,139 | -0.44(-1.45%) |
Feb 19, 2009 | 30.73 | 30.87 | 30.43 | 30.48 | 61,682 | +0.04(+0.12%) |
Feb 18, 2009 | 30.55 | 30.58 | 30.18 | 30.44 | 127,569 | -0.01(-0.04%) |
Feb 17, 2009 | 30.43 | 30.75 | 30.18 | 30.46 | 67,121 | -0.81(-2.59%) |
Feb 13, 2009 | 31.53 | 31.64 | 31.22 | 31.27 | 58,109 | -0.21(-0.68%) |
Feb 12, 2009 | 30.89 | 31.57 | 30.78 | 31.48 | 91,687 | +0.38(+1.23%) |
Feb 11, 2009 | 31.05 | 31.27 | 30.95 | 31.10 | 54,740 | +0.18(+0.57%) |
Feb 10, 2009 | 31.76 | 32.02 | 30.78 | 30.92 | 93,446 | -1.12(-3.50%) |
Feb 09, 2009 | 32.48 | 32.48 | 31.93 | 32.04 | 63,499 | -0.44(-1.34%) |
Feb 06, 2009 | 31.95 | 32.61 | 31.87 | 32.48 | 79,162 | +0.66(+2.06%) |
Feb 05, 2009 | 31.23 | 31.98 | 31.19 | 31.82 | 71,552 | +0.41(+1.29%) |
Feb 04, 2009 | 32.18 | 32.18 | 31.34 | 31.42 | 122,451 | -0.62(-1.93%) |
Feb 03, 2009 | 31.38 | 32.20 | 31.29 | 32.04 | 90,422 | +0.64(+2.04%) |
Feb 02, 2009 | 31.29 | 31.53 | 30.96 | 31.39 | 170,392 | -0.17(-0.54%) |
Jan 30, 2009 | 32.58 | 32.66 | 31.53 | 31.56 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.99 | 33.27 | 32.69 | 32.75 | 56,355 | -0.45(-1.35%) |
Jan 28, 2009 | 33.17 | 33.30 | 32.89 | 33.20 | 221,332 | +0.52(+1.58%) |
Jan 27, 2009 | 32.74 | 32.95 | 32.50 | 32.68 | 107,410 | +0.22(+0.68%) |
Jan 26, 2009 | 32.25 | 32.86 | 32.21 | 32.46 | 145,799 | +0.15(+0.46%) |
Jan 23, 2009 | 31.83 | 32.40 | 31.74 | 32.32 | 74,682 | -0.24(-0.72%) |
Jan 22, 2009 | 32.35 | 32.65 | 32.05 | 32.55 | 71,080 | -0.22(-0.66%) |
Jan 21, 2009 | 32.82 | 32.85 | 31.96 | 32.77 | 65,087 | +0.39(+1.20%) |
Jan 20, 2009 | 33.05 | 33.32 | 32.29 | 32.38 | 106,418 | -0.70(-2.13%) |
Jan 16, 2009 | 33.05 | 33.25 | 32.67 | 33.09 | 326,045 | +0.38(+1.16%) |
Jan 15, 2009 | 32.36 | 32.80 | 31.99 | 32.71 | 134,413 | +0.24(+0.73%) |
Jan 14, 2009 | 33.11 | 33.11 | 32.21 | 32.47 | 86,870 | -1.03(-3.06%) |
Jan 13, 2009 | 33.42 | 33.68 | 33.29 | 33.50 | 75,968 | +0.04(+0.13%) |
Jan 12, 2009 | 33.70 | 33.82 | 33.31 | 33.45 | 30,757 | -0.34(-1.00%) |
Jan 09, 2009 | 34.38 | 34.38 | 33.75 | 33.79 | 91,936 | -0.49(-1.44%) |
Jan 08, 2009 | 34.27 | 34.30 | 33.94 | 34.29 | 38,340 | -0.01(-0.02%) |
Jan 07, 2009 | 34.26 | 34.65 | 34.25 | 34.29 | 34,546 | -0.41(-1.17%) |
Jan 06, 2009 | 35.06 | 35.28 | 34.53 | 34.70 | 255,339 | -0.18(-0.51%) |
Jan 05, 2009 | 34.73 | 35.03 | 34.65 | 34.88 | 51,611 | -0.07(-0.21%) |
Jan 02, 2009 | 34.18 | 35.01 | 33.95 | 34.95 | 0 | +0.82(+2.40%) |
Jan 01, 2009 | 34.05 | 34.36 | 33.99 | 34.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.05 | 34.36 | 33.99 | 34.13 | 178,692 | +0.25(+0.75%) |
Dec 30, 2008 | 33.67 | 33.92 | 33.57 | 33.88 | 83,242 | +0.64(+1.92%) |
Dec 29, 2008 | 33.57 | 33.57 | 32.87 | 33.24 | 66,462 | -0.23(-0.68%) |
Dec 26, 2008 | 33.40 | 33.58 | 33.29 | 33.47 | 73,140 | +0.21(+0.62%) |
Dec 24, 2008 | 33.33 | 33.37 | 33.05 | 33.26 | 76,096 | +0.24(+0.71%) |
Dec 23, 2008 | 33.50 | 33.50 | 32.85 | 33.02 | 89,410 | -0.55(-1.65%) |
Dec 22, 2008 | 34.05 | 34.05 | 33.02 | 33.58 | 119,189 | -0.30(-0.89%) |
Dec 19, 2008 | 34.40 | 34.62 | 33.70 | 33.88 | 51,634 | -0.21(-0.63%) |
Dec 18, 2008 | 34.35 | 34.63 | 33.71 | 34.09 | 68,470 | -0.10(-0.28%) |
Dec 17, 2008 | 33.76 | 34.38 | 33.69 | 34.19 | 69,568 | +0.01(+0.04%) |
Dec 16, 2008 | 33.26 | 34.20 | 33.25 | 34.17 | 68,704 | +1.19(+3.60%) |
Dec 15, 2008 | 33.33 | 33.50 | 32.66 | 32.99 | 82,732 | -0.07(-0.22%) |
Dec 12, 2008 | 32.43 | 33.30 | 32.30 | 33.06 | 69,871 | -0.04(-0.13%) |
Dec 11, 2008 | 33.70 | 33.92 | 32.94 | 33.11 | 249,706 | -0.78(-2.31%) |
Dec 10, 2008 | 33.98 | 34.14 | 33.49 | 33.89 | 114,916 | +0.30(+0.91%) |
Dec 09, 2008 | 34.31 | 34.51 | 33.55 | 33.58 | 94,914 | -1.10(-3.17%) |
Dec 08, 2008 | 34.79 | 34.85 | 34.15 | 34.68 | 70,760 | +0.59(+1.73%) |
Dec 05, 2008 | 32.76 | 34.16 | 32.26 | 34.09 | 159,882 | +1.13(+3.42%) |
Dec 04, 2008 | 33.54 | 34.07 | 32.82 | 32.97 | 57,469 | -1.01(-2.97%) |
Dec 03, 2008 | 33.04 | 33.98 | 32.42 | 33.98 | 101,108 | +0.81(+2.45%) |
Dec 02, 2008 | 32.98 | 33.16 | 32.32 | 33.16 | 176,688 | +0.69(+2.14%) |
Dec 01, 2008 | 34.03 | 34.15 | 32.45 | 32.47 | 656,336 | -1.98(-5.74%) |
Nov 28, 2008 | 34.17 | 34.57 | 34.14 | 34.45 | 38,981 | +0.37(+1.08%) |
Nov 26, 2008 | 32.89 | 34.08 | 32.66 | 34.08 | 65,069 | +0.72(+2.14%) |
Nov 25, 2008 | 34.09 | 34.09 | 32.79 | 33.36 | 74,907 | +0.00(+0.00%) |
Nov 24, 2008 | 32.87 | 34.07 | 32.39 | 33.36 | 191,211 | +0.66(+2.03%) |
Nov 21, 2008 | 31.38 | 32.70 | 30.20 | 32.70 | 306,595 | +1.90(+6.18%) |
Nov 20, 2008 | 31.86 | 32.63 | 30.46 | 30.80 | 223,350 | -1.25(-3.91%) |
Nov 19, 2008 | 33.14 | 33.58 | 31.95 | 32.05 | 63,358 | -1.46(-4.36%) |
Nov 18, 2008 | 32.88 | 33.51 | 32.26 | 33.51 | 102,683 | +0.36(+1.10%) |
Nov 17, 2008 | 32.97 | 33.92 | 32.86 | 33.15 | 130,480 | -0.59(-1.76%) |
Nov 14, 2008 | 33.97 | 34.60 | 33.57 | 33.74 | 76,535 | -1.08(-3.09%) |
Nov 13, 2008 | 33.35 | 34.82 | 32.18 | 34.82 | 104,649 | +1.76(+5.31%) |
Nov 12, 2008 | 33.89 | 33.89 | 33.00 | 33.06 | 181,922 | -1.28(-3.74%) |
Nov 11, 2008 | 34.47 | 34.82 | 33.98 | 34.34 | 133,082 | -0.66(-1.88%) |
Nov 10, 2008 | 36.21 | 36.21 | 34.56 | 35.00 | 71,334 | -0.20(-0.57%) |
Nov 07, 2008 | 35.03 | 35.36 | 34.80 | 35.20 | 75,507 | +0.55(+1.57%) |
Nov 06, 2008 | 35.40 | 35.91 | 34.47 | 34.65 | 176,528 | -1.10(-3.07%) |
Nov 05, 2008 | 36.75 | 37.07 | 35.69 | 35.75 | 239,197 | -1.22(-3.31%) |
Nov 04, 2008 | 37.08 | 37.10 | 36.60 | 36.98 | 126,701 | +1.04(+2.89%) |
Nov 03, 2008 | 35.80 | 36.36 | 35.77 | 35.94 | 1,839,606 | +0.10(+0.29%) |
Oct 31, 2008 | 35.72 | 36.50 | 35.50 | 35.83 | 320,165 | -0.03(-0.08%) |
Oct 30, 2008 | 35.01 | 35.98 | 34.88 | 35.86 | 210,750 | +1.21(+3.49%) |
Oct 29, 2008 | 35.39 | 36.08 | 34.43 | 34.65 | 143,770 | -0.42(-1.20%) |
Oct 28, 2008 | 33.35 | 35.08 | 32.25 | 35.08 | 73,168 | +2.84(+8.81%) |
Oct 27, 2008 | 33.04 | 33.53 | 31.68 | 32.23 | 102,729 | -0.63(-1.91%) |
Oct 24, 2008 | 33.73 | 33.73 | 32.04 | 32.86 | 146,854 | -1.52(-4.42%) |
Oct 23, 2008 | 34.59 | 34.92 | 32.69 | 34.38 | 146,440 | +0.02(+0.07%) |
Oct 22, 2008 | 35.89 | 35.89 | 33.75 | 34.36 | 99,477 | -1.45(-4.06%) |
Oct 21, 2008 | 36.50 | 36.77 | 35.81 | 35.81 | 148,642 | -0.77(-2.10%) |
Oct 20, 2008 | 35.77 | 36.71 | 35.69 | 36.58 | 160,888 | +1.08(+3.05%) |
Oct 17, 2008 | 35.10 | 36.55 | 34.63 | 35.49 | 139,426 | +0.41(+1.18%) |
Oct 16, 2008 | 34.99 | 35.38 | 32.85 | 35.08 | 110,037 | +1.15(+3.39%) |
Oct 15, 2008 | 36.69 | 36.80 | 33.93 | 33.93 | 169,890 | -2.53(-6.94%) |
Oct 14, 2008 | 39.53 | 40.27 | 35.82 | 36.46 | 395,706 | -1.38(-3.64%) |
Oct 13, 2008 | 37.14 | 37.84 | 35.95 | 37.84 | 314,350 | +3.10(+8.94%) |
Oct 10, 2008 | 32.82 | 36.43 | 32.23 | 34.73 | 270,108 | -0.78(-2.20%) |
Oct 09, 2008 | 38.05 | 38.16 | 34.93 | 35.52 | 376,266 | -2.20(-5.83%) |
Oct 08, 2008 | 38.14 | 38.81 | 37.10 | 37.71 | 101,386 | -0.55(-1.45%) |
Oct 07, 2008 | 40.48 | 40.48 | 38.27 | 38.27 | 96,662 | -1.25(-3.17%) |
Oct 06, 2008 | 40.33 | 40.93 | 38.36 | 39.52 | 371,148 | -1.54(-3.75%) |
Oct 03, 2008 | 41.65 | 42.64 | 41.04 | 41.06 | 128,568 | -0.58(-1.40%) |
Oct 02, 2008 | 42.03 | 42.33 | 41.50 | 41.65 | 143,979 | -1.14(-2.66%) |
Oct 01, 2008 | 42.36 | 43.08 | 42.11 | 42.78 | 699,471 | +0.45(+1.06%) |
Sep 30, 2008 | 42.69 | 43.55 | 41.22 | 42.33 | 361,199 | +0.78(+1.87%) |
Sep 29, 2008 | 43.26 | 43.93 | 41.38 | 41.56 | 342,043 | -1.64(-3.81%) |
Sep 26, 2008 | 42.63 | 43.20 | 42.07 | 43.20 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.98 | 43.41 | 42.93 | 43.21 | 192,344 | +0.75(+1.77%) |
Sep 24, 2008 | 42.53 | 42.63 | 42.17 | 42.46 | 49,410 | -0.13(-0.29%) |
Sep 23, 2008 | 43.44 | 43.68 | 42.56 | 42.58 | 308,888 | -0.81(-1.87%) |
Sep 22, 2008 | 46.21 | 46.84 | 43.09 | 43.39 | 320,533 | -2.98(-6.42%) |
Sep 19, 2008 | 48.67 | 53.01 | 44.29 | 46.37 | 0 | +2.34(+5.32%) |
Sep 18, 2008 | 43.22 | 44.56 | 43.08 | 44.03 | 149,609 | +0.89(+2.06%) |
Sep 17, 2008 | 43.83 | 44.19 | 43.14 | 43.14 | 116,086 | -1.49(-3.34%) |
Sep 16, 2008 | 44.96 | 44.96 | 43.89 | 44.63 | 105,377 | +0.24(+0.55%) |
Sep 15, 2008 | 44.45 | 45.20 | 44.20 | 44.39 | 207,618 | -0.80(-1.78%) |
Sep 12, 2008 | 44.80 | 45.19 | 44.65 | 45.19 | 83,363 | +0.15(+0.33%) |
Sep 11, 2008 | 44.17 | 45.04 | 44.11 | 45.04 | 308,076 | +0.60(+1.34%) |
Sep 10, 2008 | 44.44 | 44.66 | 44.40 | 44.45 | 160,838 | +0.06(+0.13%) |
Sep 09, 2008 | 45.03 | 45.26 | 44.37 | 44.39 | 52,715 | -0.34(-0.76%) |
Sep 08, 2008 | 45.20 | 45.43 | 44.30 | 44.73 | 313,305 | +0.91(+2.09%) |
Sep 05, 2008 | 43.19 | 43.89 | 43.14 | 43.81 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.90 | 44.06 | 43.35 | 43.36 | 191,773 | -0.72(-1.64%) |
Sep 03, 2008 | 44.14 | 44.26 | 43.92 | 44.09 | 117,324 | +0.07(+0.15%) |
Sep 02, 2008 | 44.37 | 44.62 | 44.02 | 44.02 | 27,549 | +0.38(+0.86%) |
Aug 29, 2008 | 43.92 | 44.18 | 43.62 | 43.64 | 39,399 | -0.44(-0.99%) |
Aug 28, 2008 | 44.01 | 44.12 | 43.70 | 44.08 | 44,346 | +0.36(+0.83%) |
Aug 27, 2008 | 43.47 | 43.80 | 43.44 | 43.72 | 16,369 | +0.15(+0.36%) |
Aug 26, 2008 | 43.83 | 43.84 | 43.41 | 43.56 | 28,782 | -0.18(-0.42%) |
Aug 25, 2008 | 44.02 | 44.23 | 43.61 | 43.75 | 48,229 | -0.62(-1.39%) |
Aug 22, 2008 | 44.17 | 44.42 | 44.04 | 44.36 | 49,700 | +0.49(+1.12%) |
Aug 21, 2008 | 43.61 | 43.90 | 43.46 | 43.87 | 162,639 | -0.20(-0.45%) |
Aug 20, 2008 | 44.29 | 44.29 | 43.73 | 44.07 | 101,601 | -0.08(-0.18%) |
Aug 19, 2008 | 45.10 | 45.10 | 44.06 | 44.15 | 303,444 | -0.41(-0.91%) |
Aug 18, 2008 | 44.90 | 45.10 | 44.47 | 44.56 | 27,887 | -0.41(-0.92%) |
Aug 15, 2008 | 45.05 | 45.15 | 44.67 | 44.97 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 44.34 | 45.02 | 44.23 | 44.66 | 40,128 | +0.13(+0.28%) |
Aug 13, 2008 | 44.79 | 44.79 | 44.25 | 44.54 | 71,782 | -0.20(-0.45%) |
Aug 12, 2008 | 45.04 | 45.04 | 44.63 | 44.74 | 50,283 | +0.10(+0.23%) |
Aug 11, 2008 | 44.20 | 44.95 | 44.20 | 44.63 | 33,481 | +0.25(+0.57%) |
Aug 08, 2008 | 43.37 | 44.49 | 43.32 | 44.38 | 51,444 | +1.05(+2.42%) |
Aug 07, 2008 | 43.87 | 43.87 | 43.25 | 43.33 | 117,902 | -0.59(-1.34%) |
Aug 06, 2008 | 43.64 | 43.98 | 43.47 | 43.92 | 53,422 | +0.23(+0.52%) |
Aug 05, 2008 | 43.16 | 43.78 | 43.14 | 43.70 | 46,531 | +0.94(+2.19%) |
Aug 04, 2008 | 42.40 | 42.96 | 42.32 | 42.76 | 64,990 | +0.41(+0.98%) |
Aug 01, 2008 | 42.16 | 42.54 | 42.15 | 42.35 | 96,440 | +0.07(+0.16%) |
Jul 31, 2008 | 42.62 | 42.75 | 42.24 | 42.28 | 28,001 | -0.57(-1.33%) |
Jul 30, 2008 | 42.80 | 43.16 | 42.54 | 42.85 | 43,864 | +0.24(+0.55%) |
Jul 29, 2008 | 42.61 | 42.63 | 41.98 | 42.61 | 55,100 | +0.81(+1.94%) |
Jul 28, 2008 | 42.01 | 42.18 | 41.75 | 41.80 | 24,517 | -0.38(-0.91%) |
Jul 25, 2008 | 42.25 | 42.40 | 42.14 | 42.18 | 76,219 | -0.06(-0.14%) |
Jul 24, 2008 | 42.72 | 42.91 | 42.20 | 42.24 | 29,437 | -0.57(-1.33%) |
Jul 23, 2008 | 42.40 | 42.85 | 42.30 | 42.81 | 61,718 | +0.57(+1.34%) |
Jul 22, 2008 | 41.90 | 42.28 | 41.51 | 42.24 | 43,166 | +0.87(+2.10%) |
Jul 21, 2008 | 41.79 | 41.79 | 41.24 | 41.37 | 42,354 | -0.25(-0.60%) |
Jul 18, 2008 | 41.67 | 41.67 | 41.39 | 41.62 | 37,720 | -0.12(-0.28%) |
Jul 17, 2008 | 41.57 | 41.81 | 41.25 | 41.74 | 72,014 | +0.06(+0.14%) |
Jul 16, 2008 | 40.97 | 41.68 | 40.96 | 41.68 | 50,732 | +0.60(+1.47%) |
Jul 15, 2008 | 40.23 | 41.34 | 40.23 | 41.08 | 61,508 | +0.12(+0.29%) |
Jul 14, 2008 | 41.02 | 41.39 | 40.79 | 40.96 | 57,211 | +0.06(+0.14%) |
Jul 11, 2008 | 40.66 | 41.00 | 40.59 | 40.90 | 43,847 | -0.16(-0.40%) |
Jul 10, 2008 | 41.02 | 41.24 | 40.75 | 41.06 | 44,038 | -0.10(-0.23%) |
Jul 09, 2008 | 41.38 | 41.67 | 41.16 | 41.16 | 29,744 | -0.30(-0.71%) |
Jul 08, 2008 | 40.94 | 41.48 | 40.75 | 41.45 | 69,841 | +0.73(+1.79%) |
Jul 07, 2008 | 41.16 | 41.16 | 40.50 | 40.72 | 71,034 | -0.13(-0.32%) |
Jul 04, 2008 | 40.66 | 41.00 | 40.64 | 40.86 | 20,669 | +0.00(+0.00%) |
Jul 03, 2008 | 40.66 | 41.00 | 40.64 | 40.86 | 20,669 | +0.20(+0.49%) |
Jul 02, 2008 | 40.97 | 40.98 | 40.66 | 40.66 | 40,371 | -0.13(-0.33%) |
Jul 01, 2008 | 40.49 | 40.83 | 40.27 | 40.79 | 90,689 | +0.03(+0.07%) |
Jun 30, 2008 | 40.72 | 41.16 | 40.16 | 40.76 | 120,756 | -0.02(-0.05%) |
Jun 27, 2008 | 41.22 | 41.34 | 40.74 | 40.78 | 43,182 | -0.64(-1.55%) |
Jun 26, 2008 | 41.86 | 41.98 | 41.38 | 41.42 | 15,672 | -0.88(-2.09%) |
Jun 25, 2008 | 42.12 | 42.59 | 41.99 | 42.31 | 22,948 | +0.29(+0.68%) |
Jun 24, 2008 | 41.94 | 42.28 | 41.81 | 42.02 | 57,484 | -0.04(-0.09%) |
Jun 23, 2008 | 42.46 | 42.46 | 42.01 | 42.06 | 29,553 | -0.26(-0.61%) |
Jun 20, 2008 | 42.50 | 42.66 | 42.18 | 42.32 | 21,968 | -0.58(-1.34%) |
Jun 19, 2008 | 42.83 | 42.99 | 42.67 | 42.89 | 27,222 | +0.14(+0.33%) |
Jun 18, 2008 | 43.13 | 43.13 | 42.69 | 42.75 | 59,740 | -0.49(-1.13%) |
Jun 17, 2008 | 43.70 | 43.70 | 43.23 | 43.24 | 32,675 | -0.13(-0.31%) |
Jun 16, 2008 | 43.73 | 43.73 | 43.12 | 43.37 | 18,012 | -0.40(-0.91%) |
Jun 13, 2008 | 43.66 | 43.78 | 43.48 | 43.77 | 15,279 | +0.08(+0.19%) |
Jun 12, 2008 | 43.72 | 43.98 | 43.57 | 43.69 | 35,399 | +0.18(+0.42%) |
Jun 11, 2008 | 43.87 | 43.87 | 43.45 | 43.50 | 42,246 | -0.43(-0.97%) |
Jun 10, 2008 | 43.95 | 44.10 | 43.28 | 43.93 | 22,338 | +0.42(+0.97%) |
Jun 09, 2008 | 43.53 | 43.73 | 43.27 | 43.51 | 21,918 | -0.06(-0.14%) |
Jun 06, 2008 | 44.26 | 44.28 | 43.52 | 43.57 | 19,869 | -1.10(-2.46%) |
Jun 05, 2008 | 44.44 | 44.71 | 44.35 | 44.67 | 26,645 | +0.27(+0.60%) |
Jun 04, 2008 | 44.11 | 44.54 | 44.11 | 44.40 | 164,918 | +0.18(+0.40%) |
Jun 03, 2008 | 44.45 | 44.52 | 44.06 | 44.23 | 33,456 | -0.18(-0.42%) |
Jun 02, 2008 | 44.83 | 44.83 | 44.14 | 44.41 | 85,774 | -0.35(-0.79%) |
May 30, 2008 | 44.79 | 44.81 | 44.64 | 44.76 | 24,642 | +0.06(+0.13%) |
May 29, 2008 | 44.17 | 44.88 | 44.17 | 44.71 | 15,371 | +0.41(+0.93%) |
May 28, 2008 | 44.61 | 44.61 | 44.16 | 44.29 | 47,803 | -0.21(-0.46%) |
May 27, 2008 | 44.28 | 44.57 | 44.24 | 44.50 | 20,177 | +0.13(+0.28%) |
May 26, 2008 | 44.48 | 44.48 | 44.29 | 44.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.48 | 44.48 | 44.29 | 44.37 | 34,888 | -0.20(-0.45%) |
May 22, 2008 | 44.36 | 44.66 | 44.36 | 44.57 | 64,125 | +0.21(+0.48%) |
May 21, 2008 | 44.99 | 44.99 | 44.25 | 44.36 | 71,098 | -0.47(-1.05%) |
May 20, 2008 | 45.22 | 45.22 | 44.74 | 44.83 | 15,248 | -0.44(-0.98%) |
May 19, 2008 | 45.15 | 45.50 | 45.15 | 45.27 | 10,743 | +0.04(+0.10%) |
May 16, 2008 | 45.34 | 45.34 | 45.04 | 45.23 | 17,276 | -0.01(-0.02%) |
May 15, 2008 | 44.86 | 45.24 | 44.72 | 45.24 | 19,310 | +0.47(+1.05%) |
May 14, 2008 | 44.80 | 45.01 | 44.76 | 44.76 | 20,155 | +0.15(+0.33%) |
May 13, 2008 | 44.62 | 44.63 | 44.42 | 44.62 | 47,383 | +0.15(+0.33%) |
May 12, 2008 | 44.15 | 44.47 | 44.13 | 44.47 | 27,823 | +0.35(+0.80%) |
May 09, 2008 | 43.92 | 44.18 | 43.92 | 44.12 | 23,011 | -0.24(-0.53%) |
May 08, 2008 | 44.53 | 44.53 | 44.22 | 44.35 | 18,468 | +0.05(+0.12%) |
May 07, 2008 | 44.99 | 44.99 | 44.26 | 44.30 | 15,920 | -0.57(-1.27%) |
May 06, 2008 | 44.60 | 44.96 | 44.47 | 44.87 | 24,341 | +0.15(+0.33%) |
May 05, 2008 | 44.65 | 44.79 | 44.57 | 44.72 | 36,332 | -0.08(-0.18%) |
May 02, 2008 | 45.13 | 45.13 | 44.74 | 44.80 | 76,059 | +0.01(+0.02%) |
May 01, 2008 | 44.48 | 44.92 | 44.48 | 44.79 | 618,227 | +0.29(+0.65%) |
Apr 30, 2008 | 44.96 | 45.16 | 44.51 | 44.51 | 45,160 | -0.15(-0.33%) |
Apr 29, 2008 | 44.76 | 44.79 | 44.48 | 44.65 | 16,871 | -0.07(-0.16%) |
Apr 28, 2008 | 44.89 | 44.93 | 44.69 | 44.73 | 20,841 | +0.13(+0.30%) |
Apr 25, 2008 | 44.89 | 44.89 | 44.35 | 44.59 | 584,410 | -0.27(-0.61%) |
Apr 24, 2008 | 44.87 | 45.07 | 44.56 | 44.87 | 26,673 | -0.04(-0.08%) |
Apr 23, 2008 | 44.96 | 45.04 | 44.58 | 44.90 | 21,336 | +0.27(+0.59%) |
Apr 22, 2008 | 45.07 | 45.07 | 44.50 | 44.64 | 27,116 | -0.50(-1.11%) |
Apr 21, 2008 | 44.92 | 45.19 | 44.83 | 45.14 | 39,952 | +0.10(+0.23%) |
Apr 18, 2008 | 45.37 | 45.37 | 44.89 | 45.04 | 41,234 | +0.24(+0.54%) |
Apr 17, 2008 | 44.84 | 44.91 | 44.65 | 44.79 | 26,141 | -0.21(-0.48%) |
Apr 16, 2008 | 44.78 | 45.01 | 44.69 | 45.01 | 21,482 | +0.46(+1.04%) |
Apr 15, 2008 | 44.54 | 44.61 | 44.31 | 44.54 | 36,081 | +0.11(+0.25%) |
Apr 14, 2008 | 44.50 | 44.53 | 44.37 | 44.43 | 18,467 | -0.04(-0.08%) |
Apr 11, 2008 | 44.17 | 44.74 | 44.17 | 44.47 | 39,730 | -0.43(-0.95%) |
Apr 10, 2008 | 44.57 | 45.11 | 44.57 | 44.90 | 19,505 | +0.17(+0.38%) |
Apr 09, 2008 | 45.24 | 45.24 | 44.67 | 44.73 | 18,848 | -0.48(-1.06%) |
Apr 08, 2008 | 45.16 | 45.26 | 45.07 | 45.21 | 334,385 | -0.21(-0.47%) |
Apr 07, 2008 | 45.82 | 45.82 | 45.38 | 45.42 | 48,408 | -0.02(-0.05%) |
Apr 04, 2008 | 45.34 | 45.65 | 45.29 | 45.44 | 19,797 | +0.09(+0.20%) |
Apr 03, 2008 | 45.12 | 45.41 | 45.07 | 45.35 | 46,103 | +0.06(+0.13%) |
Apr 02, 2008 | 45.77 | 45.77 | 45.23 | 45.30 | 33,763 | -0.27(-0.58%) |