Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 31.23 | 31.42 | 29.72 | 30.02 | 330,677 | -0.88(-2.83%) |
Jan 29, 2009 | 32.40 | 32.88 | 30.84 | 30.90 | 377,426 | -1.79(-5.48%) |
Jan 28, 2009 | 30.60 | 32.81 | 30.57 | 32.69 | 330,024 | +3.15(+10.68%) |
Jan 27, 2009 | 28.65 | 29.69 | 28.63 | 29.54 | 698,464 | +0.98(+3.45%) |
Jan 26, 2009 | 29.22 | 29.83 | 28.13 | 28.55 | 339,013 | -0.59(-2.02%) |
Jan 23, 2009 | 27.94 | 29.20 | 27.71 | 29.14 | 353,865 | +0.46(+1.59%) |
Jan 22, 2009 | 28.81 | 29.85 | 28.07 | 28.68 | 845,263 | -0.84(-2.86%) |
Jan 21, 2009 | 30.60 | 31.25 | 28.87 | 29.53 | 1,077,097 | -0.66(-2.18%) |
Jan 20, 2009 | 31.88 | 32.18 | 30.16 | 30.19 | 498,663 | -2.32(-7.15%) |
Jan 16, 2009 | 32.47 | 32.84 | 30.88 | 32.51 | 269,964 | +0.16(+0.48%) |
Jan 15, 2009 | 32.56 | 33.45 | 31.17 | 32.36 | 472,664 | +0.04(+0.12%) |
Jan 14, 2009 | 33.51 | 34.09 | 32.06 | 32.32 | 426,027 | -1.96(-5.72%) |
Jan 13, 2009 | 32.81 | 34.28 | 32.64 | 34.28 | 344,306 | +1.19(+3.58%) |
Jan 12, 2009 | 33.64 | 34.37 | 32.85 | 33.09 | 202,888 | -0.71(-2.11%) |
Jan 09, 2009 | 35.49 | 35.50 | 33.79 | 33.81 | 315,297 | -1.57(-4.45%) |
Jan 08, 2009 | 34.70 | 35.65 | 34.70 | 35.38 | 187,211 | +0.42(+1.20%) |
Jan 07, 2009 | 35.65 | 36.24 | 34.41 | 34.96 | 445,620 | -1.66(-4.53%) |
Jan 06, 2009 | 37.70 | 37.70 | 36.10 | 36.62 | 296,952 | -0.73(-1.95%) |
Jan 05, 2009 | 38.08 | 38.08 | 36.65 | 37.35 | 278,125 | -0.65(-1.71%) |
Jan 02, 2009 | 38.08 | 38.56 | 37.42 | 38.00 | 198,994 | -0.09(-0.22%) |
Dec 31, 2008 | 34.81 | 38.28 | 34.81 | 38.08 | 318,807 | +2.25(+6.27%) |
Dec 30, 2008 | 34.22 | 35.93 | 34.22 | 35.84 | 223,933 | +1.03(+2.96%) |
Dec 29, 2008 | 34.77 | 34.96 | 33.80 | 34.81 | 187,748 | +0.02(+0.04%) |
Dec 26, 2008 | 34.78 | 35.06 | 34.24 | 34.79 | 85,956 | +0.29(+0.83%) |
Dec 24, 2008 | 33.97 | 34.60 | 33.61 | 34.50 | 156,183 | +0.56(+1.64%) |
Dec 23, 2008 | 34.89 | 35.00 | 33.53 | 33.95 | 188,515 | -0.61(-1.77%) |
Dec 22, 2008 | 35.79 | 35.98 | 33.71 | 34.56 | 230,035 | -0.64(-1.83%) |
Dec 19, 2008 | 36.04 | 36.31 | 34.88 | 35.20 | 769,484 | -0.23(-0.66%) |
Dec 18, 2008 | 36.09 | 37.05 | 35.14 | 35.43 | 323,421 | -0.88(-2.43%) |
Dec 17, 2008 | 36.43 | 37.60 | 35.81 | 36.32 | 399,854 | -0.74(-1.99%) |
Dec 16, 2008 | 34.74 | 37.15 | 34.12 | 37.05 | 345,600 | +3.22(+9.53%) |
Dec 15, 2008 | 35.44 | 35.44 | 32.94 | 33.83 | 396,095 | -1.48(-4.19%) |
Dec 12, 2008 | 32.58 | 35.57 | 32.46 | 35.31 | 391,186 | +2.18(+6.57%) |
Dec 11, 2008 | 35.05 | 35.50 | 32.88 | 33.13 | 475,070 | -2.50(-7.00%) |
Dec 10, 2008 | 36.12 | 36.74 | 34.82 | 35.63 | 280,038 | -0.01(-0.02%) |
Dec 09, 2008 | 37.34 | 38.72 | 35.55 | 35.63 | 589,372 | -2.34(-6.16%) |
Dec 08, 2008 | 37.49 | 38.14 | 36.62 | 37.98 | 408,306 | +1.26(+3.44%) |
Dec 05, 2008 | 33.36 | 36.77 | 32.29 | 36.71 | 651,204 | +2.60(+7.63%) |
Dec 04, 2008 | 34.73 | 36.39 | 33.47 | 34.11 | 385,330 | -1.37(-3.87%) |
Dec 03, 2008 | 33.09 | 35.77 | 31.36 | 35.48 | 406,033 | +1.93(+5.75%) |
Dec 02, 2008 | 31.39 | 33.66 | 31.36 | 33.55 | 328,065 | +2.57(+8.31%) |
Dec 01, 2008 | 35.84 | 36.44 | 30.98 | 30.98 | 466,265 | -6.08(-16.40%) |
Nov 28, 2008 | 35.93 | 37.05 | 35.73 | 37.05 | 180,210 | +0.67(+1.85%) |
Nov 26, 2008 | 34.29 | 36.77 | 34.29 | 36.38 | 318,477 | +1.47(+4.22%) |
Nov 25, 2008 | 36.33 | 36.33 | 33.09 | 34.91 | 370,221 | -1.09(-3.01%) |
Nov 24, 2008 | 31.85 | 36.46 | 31.85 | 35.99 | 506,218 | +4.28(+13.49%) |
Nov 21, 2008 | 29.69 | 31.95 | 28.36 | 31.71 | 569,722 | +2.39(+8.14%) |
Nov 20, 2008 | 30.05 | 31.84 | 29.17 | 29.33 | 468,511 | -0.80(-2.65%) |
Nov 19, 2008 | 31.51 | 32.72 | 30.12 | 30.12 | 403,076 | -1.86(-5.82%) |
Nov 18, 2008 | 31.99 | 32.22 | 30.05 | 31.98 | 402,752 | +0.26(+0.83%) |
Nov 17, 2008 | 32.17 | 33.32 | 31.60 | 31.72 | 269,258 | -0.71(-2.20%) |
Nov 14, 2008 | 34.91 | 35.82 | 32.28 | 32.43 | 269,351 | -3.14(-8.82%) |
Nov 13, 2008 | 32.20 | 35.83 | 31.16 | 35.57 | 472,908 | +3.70(+11.60%) |
Nov 12, 2008 | 33.08 | 33.91 | 31.78 | 31.88 | 255,418 | -1.94(-5.73%) |
Nov 11, 2008 | 33.22 | 35.15 | 32.89 | 33.81 | 269,269 | +0.13(+0.39%) |
Nov 10, 2008 | 34.54 | 34.64 | 33.37 | 33.68 | 180,888 | -0.16(-0.48%) |
Nov 07, 2008 | 33.39 | 33.91 | 32.74 | 33.84 | 150,504 | +0.66(+1.99%) |
Nov 06, 2008 | 34.57 | 35.26 | 33.06 | 33.19 | 218,093 | -1.83(-5.22%) |
Nov 05, 2008 | 35.63 | 36.43 | 34.76 | 35.01 | 428,991 | -1.26(-3.48%) |
Nov 04, 2008 | 35.52 | 37.14 | 35.35 | 36.28 | 333,611 | +0.93(+2.63%) |
Nov 03, 2008 | 35.58 | 36.05 | 34.26 | 35.35 | 211,609 | +0.22(+0.62%) |
Oct 31, 2008 | 33.15 | 35.22 | 32.86 | 35.13 | 270,978 | +1.50(+4.45%) |
Oct 30, 2008 | 34.57 | 34.57 | 32.62 | 33.64 | 224,333 | +0.23(+0.70%) |
Oct 29, 2008 | 34.53 | 34.97 | 32.96 | 33.40 | 366,898 | -0.96(-2.80%) |
Oct 28, 2008 | 32.00 | 34.50 | 30.79 | 34.36 | 518,952 | +3.46(+11.18%) |
Oct 27, 2008 | 31.95 | 32.65 | 30.91 | 30.91 | 417,707 | -1.42(-4.39%) |
Oct 24, 2008 | 31.95 | 33.40 | 31.19 | 32.33 | 632,705 | -0.93(-2.80%) |
Oct 23, 2008 | 36.19 | 36.58 | 31.98 | 33.26 | 1,072,754 | -2.73(-7.58%) |
Oct 22, 2008 | 38.79 | 38.83 | 35.69 | 35.98 | 407,383 | -3.05(-7.82%) |
Oct 21, 2008 | 39.74 | 41.69 | 38.77 | 39.04 | 469,606 | -2.17(-5.27%) |
Oct 20, 2008 | 41.01 | 42.04 | 39.00 | 41.21 | 420,358 | +0.79(+1.96%) |
Oct 17, 2008 | 41.79 | 42.85 | 39.95 | 40.42 | 534,534 | -2.70(-6.27%) |
Oct 16, 2008 | 39.10 | 43.42 | 37.20 | 43.12 | 498,901 | +4.43(+11.46%) |
Oct 15, 2008 | 39.36 | 42.46 | 38.61 | 38.69 | 386,760 | -1.93(-4.75%) |
Oct 14, 2008 | 41.05 | 43.37 | 39.13 | 40.62 | 424,414 | -0.03(-0.08%) |
Oct 13, 2008 | 37.70 | 41.02 | 36.81 | 40.65 | 482,587 | +5.18(+14.62%) |
Oct 10, 2008 | 33.41 | 37.32 | 32.91 | 35.46 | 648,936 | +1.29(+3.76%) |
Oct 09, 2008 | 40.13 | 40.69 | 34.18 | 34.18 | 693,881 | -4.98(-12.71%) |
Oct 08, 2008 | 39.21 | 42.37 | 37.98 | 39.15 | 563,733 | -1.09(-2.70%) |
Oct 07, 2008 | 40.47 | 42.21 | 39.53 | 40.24 | 316,078 | -0.18(-0.44%) |
Oct 06, 2008 | 41.55 | 42.66 | 39.45 | 40.42 | 494,207 | -2.60(-6.04%) |
Oct 03, 2008 | 44.95 | 46.50 | 41.90 | 43.01 | 217,232 | -0.95(-2.15%) |
Oct 02, 2008 | 41.15 | 44.21 | 40.30 | 43.96 | 148,869 | +2.74(+6.64%) |
Oct 01, 2008 | 40.31 | 42.97 | 40.31 | 41.22 | 215,253 | +0.52(+1.28%) |
Sep 30, 2008 | 42.02 | 43.12 | 38.75 | 40.70 | 405,057 | +1.29(+3.26%) |
Sep 29, 2008 | 39.79 | 42.05 | 37.21 | 39.42 | 210,436 | -1.12(-2.77%) |
Sep 26, 2008 | 39.21 | 41.09 | 38.75 | 40.54 | 506,194 | +0.36(+0.91%) |
Sep 25, 2008 | 41.86 | 43.56 | 39.97 | 40.18 | 225,837 | -1.81(-4.30%) |
Sep 24, 2008 | 42.68 | 43.81 | 40.70 | 41.98 | 217,920 | +0.85(+2.07%) |
Sep 23, 2008 | 41.03 | 42.83 | 40.31 | 41.13 | 182,153 | +0.54(+1.34%) |
Sep 22, 2008 | 50.38 | 50.38 | 40.59 | 40.59 | 512,107 | -13.28(-24.65%) |
Sep 19, 2008 | 51.28 | 53.94 | 43.41 | 53.86 | 2,449,655 | +8.14(+17.80%) |
Sep 18, 2008 | 41.40 | 47.10 | 39.66 | 45.73 | 686,960 | +5.34(+13.22%) |
Sep 17, 2008 | 41.90 | 44.14 | 40.12 | 40.39 | 538,959 | -3.11(-7.15%) |
Sep 16, 2008 | 40.55 | 43.50 | 40.06 | 43.49 | 626,136 | +3.37(+8.40%) |
Sep 15, 2008 | 38.99 | 42.07 | 38.99 | 40.12 | 427,838 | -2.02(-4.80%) |
Sep 12, 2008 | 41.21 | 42.42 | 41.11 | 42.14 | 210,149 | +0.22(+0.52%) |
Sep 11, 2008 | 41.21 | 41.94 | 40.32 | 41.93 | 522,532 | +0.43(+1.05%) |
Sep 10, 2008 | 41.74 | 42.04 | 40.30 | 41.49 | 286,544 | +0.40(+0.96%) |
Sep 09, 2008 | 41.97 | 43.02 | 41.09 | 41.10 | 401,931 | -1.45(-3.41%) |
Sep 08, 2008 | 43.38 | 43.85 | 41.46 | 42.55 | 339,138 | +1.24(+3.00%) |
Sep 05, 2008 | 40.20 | 41.61 | 39.72 | 41.31 | 389,115 | +1.29(+3.21%) |
Sep 04, 2008 | 40.48 | 41.49 | 39.70 | 40.02 | 300,525 | -1.07(-2.60%) |
Sep 03, 2008 | 39.80 | 41.50 | 39.80 | 41.09 | 323,399 | +1.09(+2.71%) |
Sep 02, 2008 | 40.95 | 41.08 | 39.68 | 40.01 | 466,962 | -0.32(-0.79%) |
Aug 29, 2008 | 40.01 | 40.57 | 39.84 | 40.32 | 295,332 | -0.05(-0.12%) |
Aug 28, 2008 | 40.49 | 40.62 | 39.97 | 40.37 | 352,946 | -0.02(-0.04%) |
Aug 27, 2008 | 39.80 | 41.00 | 39.80 | 40.39 | 267,489 | +0.52(+1.30%) |
Aug 26, 2008 | 39.99 | 40.62 | 39.60 | 39.87 | 397,984 | -0.19(-0.46%) |
Aug 25, 2008 | 41.23 | 41.23 | 39.60 | 40.05 | 418,059 | -1.18(-2.86%) |
Aug 22, 2008 | 41.35 | 42.11 | 40.55 | 41.23 | 335,004 | +0.45(+1.10%) |
Aug 21, 2008 | 40.58 | 41.23 | 40.40 | 40.78 | 146,849 | -0.42(-1.02%) |
Aug 20, 2008 | 41.59 | 42.15 | 40.45 | 41.20 | 219,572 | -0.26(-0.62%) |
Aug 19, 2008 | 42.00 | 42.38 | 40.93 | 41.46 | 294,388 | -0.90(-2.12%) |
Aug 18, 2008 | 43.65 | 43.83 | 42.14 | 42.35 | 381,710 | -1.19(-2.72%) |
Aug 15, 2008 | 44.97 | 45.38 | 42.93 | 43.54 | 431,087 | -0.91(-2.04%) |
Aug 14, 2008 | 43.87 | 45.00 | 43.52 | 44.45 | 373,776 | +0.21(+0.47%) |
Aug 13, 2008 | 44.49 | 44.85 | 43.52 | 44.24 | 787,582 | -0.11(-0.24%) |
Aug 12, 2008 | 45.42 | 45.42 | 43.95 | 44.35 | 357,698 | -1.35(-2.95%) |
Aug 11, 2008 | 43.25 | 45.73 | 43.03 | 45.69 | 555,690 | +2.46(+5.70%) |
Aug 08, 2008 | 41.65 | 43.45 | 41.08 | 43.23 | 429,059 | +1.45(+3.47%) |
Aug 07, 2008 | 42.51 | 42.93 | 41.47 | 41.78 | 472,508 | -1.65(-3.80%) |
Aug 06, 2008 | 44.43 | 44.47 | 42.94 | 43.43 | 453,269 | -1.43(-3.20%) |
Aug 05, 2008 | 43.30 | 44.94 | 43.26 | 44.87 | 481,158 | +1.49(+3.43%) |
Aug 04, 2008 | 43.06 | 44.06 | 42.44 | 43.38 | 595,900 | +0.21(+0.48%) |
Aug 01, 2008 | 42.49 | 43.59 | 41.79 | 43.17 | 366,040 | +0.49(+1.14%) |
Jul 31, 2008 | 42.38 | 43.09 | 41.63 | 42.68 | 453,055 | -0.18(-0.42%) |
Jul 30, 2008 | 44.18 | 44.74 | 42.79 | 42.86 | 591,890 | -1.34(-3.03%) |
Jul 29, 2008 | 44.20 | 44.20 | 41.22 | 44.20 | 401,938 | +2.31(+5.51%) |
Jul 28, 2008 | 42.66 | 43.34 | 41.68 | 41.89 | 385,155 | -0.99(-2.31%) |
Jul 25, 2008 | 43.52 | 44.18 | 42.25 | 42.88 | 327,283 | -0.09(-0.22%) |
Jul 24, 2008 | 43.90 | 44.86 | 42.54 | 42.97 | 511,103 | -0.64(-1.47%) |
Jul 23, 2008 | 43.98 | 44.11 | 42.47 | 43.62 | 600,647 | -0.07(-0.16%) |
Jul 22, 2008 | 41.18 | 43.98 | 40.77 | 43.69 | 693,604 | +2.37(+5.74%) |
Jul 21, 2008 | 42.01 | 42.28 | 41.29 | 41.32 | 447,038 | +0.07(+0.17%) |
Jul 18, 2008 | 42.01 | 42.08 | 40.58 | 41.25 | 478,751 | -0.80(-1.90%) |
Jul 17, 2008 | 39.49 | 42.10 | 39.49 | 42.04 | 777,331 | +2.88(+7.34%) |
Jul 16, 2008 | 36.53 | 39.35 | 36.53 | 39.17 | 534,541 | +2.77(+7.62%) |
Jul 15, 2008 | 36.07 | 37.88 | 35.22 | 36.39 | 443,073 | -0.13(-0.36%) |
Jul 14, 2008 | 39.29 | 39.29 | 36.15 | 36.53 | 314,555 | -2.15(-5.55%) |
Jul 11, 2008 | 37.94 | 39.27 | 37.26 | 38.67 | 322,810 | +0.32(+0.83%) |
Jul 10, 2008 | 38.17 | 39.53 | 37.71 | 38.36 | 312,113 | +0.05(+0.14%) |
Jul 09, 2008 | 40.25 | 40.25 | 38.24 | 38.30 | 393,010 | -0.51(-1.32%) |
Jul 08, 2008 | 36.63 | 38.89 | 36.17 | 38.81 | 455,337 | +2.17(+5.92%) |
Jul 07, 2008 | 37.69 | 37.93 | 36.08 | 36.64 | 462,612 | -0.67(-1.81%) |
Jul 04, 2008 | 39.15 | 39.32 | 37.32 | 37.32 | 269,920 | +0.00(+0.00%) |
Jul 03, 2008 | 39.15 | 39.32 | 37.32 | 37.32 | 269,920 | -1.91(-4.88%) |
Jul 02, 2008 | 39.92 | 41.27 | 39.17 | 39.23 | 433,514 | -0.81(-2.01%) |
Jul 01, 2008 | 39.53 | 40.28 | 38.82 | 40.04 | 1,029,024 | +0.30(+0.76%) |
Jun 30, 2008 | 40.78 | 41.28 | 39.66 | 39.73 | 409,675 | -1.24(-3.03%) |
Jun 27, 2008 | 40.53 | 42.82 | 40.53 | 40.97 | 859,037 | +0.43(+1.05%) |
Jun 26, 2008 | 41.73 | 42.48 | 40.23 | 40.55 | 508,518 | -1.62(-3.84%) |
Jun 25, 2008 | 41.94 | 44.87 | 41.86 | 42.17 | 877,254 | +0.31(+0.74%) |
Jun 24, 2008 | 41.38 | 42.33 | 40.53 | 41.86 | 377,014 | +0.13(+0.32%) |
Jun 23, 2008 | 43.55 | 43.57 | 41.60 | 41.73 | 235,699 | -1.65(-3.81%) |
Jun 20, 2008 | 43.12 | 43.86 | 42.40 | 43.38 | 586,023 | +0.33(+0.76%) |
Jun 19, 2008 | 42.73 | 43.05 | 41.89 | 43.05 | 394,223 | +0.43(+1.00%) |
Jun 18, 2008 | 41.80 | 43.59 | 41.11 | 42.63 | 495,116 | +0.57(+1.36%) |
Jun 17, 2008 | 42.00 | 42.52 | 41.41 | 42.05 | 327,710 | +0.10(+0.24%) |
Jun 16, 2008 | 40.57 | 42.24 | 40.14 | 41.95 | 290,080 | +1.31(+3.22%) |
Jun 13, 2008 | 40.57 | 41.08 | 39.63 | 40.64 | 328,687 | +0.55(+1.37%) |
Jun 12, 2008 | 39.80 | 40.58 | 39.35 | 40.09 | 546,796 | +0.74(+1.87%) |
Jun 11, 2008 | 39.89 | 40.57 | 39.22 | 39.35 | 391,495 | -0.72(-1.80%) |
Jun 10, 2008 | 40.18 | 40.44 | 38.63 | 40.08 | 525,755 | +0.85(+2.17%) |
Jun 09, 2008 | 39.50 | 40.30 | 38.64 | 39.22 | 288,216 | -0.40(-1.02%) |
Jun 06, 2008 | 40.60 | 40.97 | 39.57 | 39.63 | 294,291 | -1.29(-3.16%) |
Jun 05, 2008 | 40.22 | 41.07 | 40.22 | 40.92 | 320,669 | +0.74(+1.83%) |
Jun 04, 2008 | 39.53 | 40.67 | 39.33 | 40.18 | 363,630 | +0.47(+1.17%) |
Jun 03, 2008 | 40.43 | 41.01 | 39.45 | 39.72 | 572,912 | -0.47(-1.18%) |
Jun 02, 2008 | 40.32 | 40.80 | 39.15 | 40.19 | 254,148 | -0.24(-0.59%) |
May 30, 2008 | 40.75 | 41.02 | 40.08 | 40.43 | 226,502 | -0.20(-0.50%) |
May 29, 2008 | 39.77 | 40.94 | 39.77 | 40.63 | 286,334 | +0.82(+2.06%) |
May 28, 2008 | 40.67 | 40.87 | 39.49 | 39.81 | 307,070 | -0.77(-1.91%) |
May 27, 2008 | 40.41 | 40.88 | 39.97 | 40.59 | 406,724 | +0.40(+1.00%) |
May 26, 2008 | 40.53 | 40.53 | 39.76 | 40.18 | 553,681 | +0.00(+0.00%) |
May 23, 2008 | 40.53 | 40.53 | 39.76 | 40.18 | 553,681 | -0.44(-1.09%) |
May 22, 2008 | 39.38 | 40.78 | 39.37 | 40.63 | 463,540 | +1.41(+3.60%) |
May 21, 2008 | 39.06 | 39.84 | 38.91 | 39.22 | 230,957 | +0.33(+0.86%) |
May 20, 2008 | 38.70 | 39.22 | 38.51 | 38.88 | 214,525 | -0.07(-0.18%) |
May 19, 2008 | 39.72 | 39.99 | 38.12 | 38.95 | 312,570 | +0.24(+0.62%) |
May 16, 2008 | 39.69 | 39.77 | 38.35 | 38.71 | 208,403 | -0.78(-1.96%) |
May 15, 2008 | 39.19 | 39.62 | 38.60 | 39.49 | 264,371 | +0.22(+0.55%) |
May 14, 2008 | 40.15 | 40.40 | 39.11 | 39.27 | 346,753 | -0.87(-2.16%) |
May 13, 2008 | 39.30 | 40.14 | 38.77 | 40.14 | 452,028 | +0.97(+2.47%) |
May 12, 2008 | 38.44 | 39.53 | 38.32 | 39.17 | 546,271 | +0.72(+1.87%) |
May 09, 2008 | 37.88 | 39.18 | 37.88 | 38.45 | 236,151 | +0.11(+0.28%) |
May 08, 2008 | 37.84 | 38.58 | 37.53 | 38.34 | 342,571 | +0.73(+1.94%) |
May 07, 2008 | 39.77 | 39.95 | 37.43 | 37.61 | 265,201 | -2.05(-5.16%) |
May 06, 2008 | 38.74 | 39.81 | 38.57 | 39.66 | 273,647 | +0.60(+1.55%) |
May 05, 2008 | 39.15 | 39.41 | 38.62 | 39.05 | 332,585 | -0.25(-0.63%) |
May 02, 2008 | 39.53 | 40.74 | 39.14 | 39.30 | 587,932 | +0.16(+0.42%) |
May 01, 2008 | 38.37 | 39.25 | 38.37 | 39.14 | 702,010 | +0.67(+1.73%) |
Apr 30, 2008 | 38.18 | 38.56 | 37.95 | 38.47 | 677,102 | +0.26(+0.69%) |
Apr 29, 2008 | 38.59 | 38.64 | 38.01 | 38.21 | 575,398 | -0.35(-0.90%) |
Apr 28, 2008 | 37.56 | 39.01 | 36.87 | 38.56 | 668,564 | +1.29(+3.45%) |
Apr 25, 2008 | 36.20 | 37.71 | 35.80 | 37.27 | 394,542 | +1.15(+3.18%) |
Apr 24, 2008 | 34.50 | 36.21 | 34.50 | 36.12 | 471,963 | +1.55(+4.48%) |
Apr 23, 2008 | 34.29 | 34.86 | 34.19 | 34.57 | 267,686 | +0.25(+0.72%) |
Apr 22, 2008 | 32.21 | 34.58 | 32.21 | 34.33 | 473,789 | +2.12(+6.59%) |
Apr 21, 2008 | 32.57 | 32.91 | 32.13 | 32.20 | 139,903 | -0.79(-2.40%) |
Apr 18, 2008 | 33.19 | 33.61 | 32.85 | 32.99 | 190,833 | +0.38(+1.16%) |
Apr 17, 2008 | 32.85 | 32.85 | 32.09 | 32.61 | 271,998 | -0.32(-0.96%) |
Apr 16, 2008 | 32.26 | 32.99 | 32.07 | 32.93 | 237,506 | +1.05(+3.31%) |
Apr 15, 2008 | 31.50 | 31.91 | 31.22 | 31.88 | 221,870 | +0.52(+1.66%) |
Apr 14, 2008 | 31.67 | 32.79 | 31.29 | 31.36 | 211,411 | -0.26(-0.83%) |
Apr 11, 2008 | 32.09 | 32.51 | 31.58 | 31.62 | 136,374 | -0.79(-2.44%) |
Apr 10, 2008 | 32.09 | 32.76 | 31.90 | 32.41 | 123,162 | +0.37(+1.16%) |
Apr 09, 2008 | 32.94 | 32.94 | 31.91 | 32.04 | 164,883 | -0.79(-2.41%) |
Apr 08, 2008 | 32.88 | 33.33 | 32.37 | 32.83 | 144,981 | -0.36(-1.10%) |
Apr 07, 2008 | 33.27 | 33.56 | 33.05 | 33.19 | 180,434 | +0.09(+0.26%) |
Apr 04, 2008 | 33.27 | 33.48 | 32.80 | 33.11 | 316,029 | -0.02(-0.05%) |
Apr 03, 2008 | 32.64 | 33.38 | 32.50 | 33.12 | 307,101 | +0.26(+0.78%) |
Apr 02, 2008 | 32.71 | 33.08 | 31.93 | 32.87 | 308,856 | +0.07(+0.21%) |
Apr 01, 2008 | 32.16 | 32.81 | 32.16 | 32.80 | 491,738 | +0.87(+2.72%) |
Mar 31, 2008 | 32.02 | 32.43 | 31.78 | 31.93 | 311,254 | +0.02(+0.07%) |
Mar 28, 2008 | 32.19 | 32.44 | 31.81 | 31.91 | 182,966 | -0.32(-0.99%) |
Mar 27, 2008 | 32.94 | 33.11 | 32.02 | 32.22 | 362,498 | -0.64(-1.93%) |
Mar 26, 2008 | 33.25 | 33.33 | 32.67 | 32.86 | 180,442 | -0.61(-1.83%) |
Mar 25, 2008 | 33.35 | 33.71 | 32.91 | 33.47 | 235,079 | +0.17(+0.51%) |
Mar 24, 2008 | 33.26 | 34.05 | 33.22 | 33.30 | 282,140 | +0.10(+0.30%) |
Mar 21, 2008 | 31.71 | 33.25 | 30.98 | 33.20 | 1,044,603 | +0.00(+0.00%) |
Mar 20, 2008 | 31.71 | 33.25 | 30.98 | 33.20 | 1,044,603 | +1.81(+5.78%) |
Mar 19, 2008 | 31.52 | 32.09 | 31.33 | 31.39 | 465,593 | +0.07(+0.22%) |
Mar 18, 2008 | 30.86 | 31.33 | 30.06 | 31.32 | 346,227 | +1.17(+3.88%) |
Mar 17, 2008 | 30.05 | 31.51 | 28.14 | 30.15 | 353,999 | -0.21(-0.69%) |
Mar 14, 2008 | 30.92 | 30.92 | 29.48 | 30.36 | 468,799 | -0.24(-0.79%) |
Mar 13, 2008 | 30.10 | 30.98 | 29.66 | 30.60 | 518,399 | +0.19(+0.61%) |
Mar 12, 2008 | 30.82 | 31.39 | 30.24 | 30.41 | 650,594 | -0.34(-1.11%) |
Mar 11, 2008 | 29.37 | 30.76 | 29.27 | 30.75 | 468,950 | +2.12(+7.42%) |
Mar 10, 2008 | 28.87 | 29.09 | 28.20 | 28.63 | 353,349 | -0.03(-0.11%) |
Mar 07, 2008 | 28.41 | 29.61 | 27.93 | 28.66 | 365,031 | -0.12(-0.43%) |
Mar 06, 2008 | 29.02 | 29.48 | 28.75 | 28.78 | 347,051 | -0.46(-1.56%) |
Mar 05, 2008 | 29.74 | 29.81 | 28.95 | 29.24 | 473,665 | -0.30(-1.02%) |
Mar 04, 2008 | 29.39 | 29.80 | 29.06 | 29.54 | 604,048 | -0.16(-0.55%) |
Mar 03, 2008 | 29.74 | 30.24 | 29.41 | 29.71 | 352,107 | +0.04(+0.13%) |
Feb 29, 2008 | 30.55 | 30.74 | 29.54 | 29.67 | 354,180 | -1.32(-4.25%) |
Feb 28, 2008 | 31.09 | 31.38 | 30.75 | 30.98 | 445,030 | -0.29(-0.94%) |
Feb 27, 2008 | 30.81 | 31.58 | 30.74 | 31.28 | 315,637 | +0.11(+0.35%) |
Feb 26, 2008 | 30.43 | 31.54 | 30.41 | 31.17 | 552,804 | +0.47(+1.54%) |
Feb 25, 2008 | 30.69 | 31.06 | 29.96 | 30.70 | 411,929 | +0.01(+0.03%) |
Feb 22, 2008 | 30.43 | 30.79 | 29.71 | 30.69 | 513,919 | +0.24(+0.79%) |
Feb 21, 2008 | 31.26 | 31.26 | 30.34 | 30.45 | 422,594 | -0.33(-1.06%) |
Feb 20, 2008 | 30.22 | 30.87 | 30.19 | 30.78 | 282,566 | +0.47(+1.56%) |
Feb 19, 2008 | 31.12 | 31.12 | 30.26 | 30.30 | 259,667 | -0.57(-1.83%) |
Feb 18, 2008 | 30.71 | 31.26 | 30.47 | 30.87 | 233,241 | +0.00(+0.00%) |
Feb 15, 2008 | 30.71 | 31.26 | 30.47 | 30.87 | 233,241 | -0.02(-0.05%) |
Feb 14, 2008 | 31.63 | 31.63 | 30.76 | 30.88 | 369,541 | -0.61(-1.94%) |
Feb 13, 2008 | 31.54 | 31.66 | 30.91 | 31.50 | 771,062 | +0.24(+0.77%) |
Feb 12, 2008 | 31.25 | 31.71 | 30.90 | 31.26 | 178,722 | +0.23(+0.75%) |
Feb 11, 2008 | 31.22 | 31.45 | 30.54 | 31.02 | 186,461 | -0.23(-0.74%) |
Feb 08, 2008 | 31.76 | 32.18 | 30.85 | 31.26 | 224,489 | -0.62(-1.95%) |
Feb 07, 2008 | 31.23 | 32.46 | 31.09 | 31.88 | 271,738 | +0.53(+1.68%) |
Feb 06, 2008 | 32.14 | 32.32 | 31.24 | 31.35 | 229,247 | -0.46(-1.46%) |
Feb 05, 2008 | 31.99 | 32.71 | 31.76 | 31.81 | 240,756 | -0.81(-2.47%) |
Feb 04, 2008 | 33.14 | 33.14 | 32.44 | 32.62 | 341,953 | -0.64(-1.91%) |