Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.55 | 30.80 | 29.25 | 29.25 | 277,690 | -0.77(-2.57%) |
Feb 26, 2009 | 30.02 | 31.41 | 29.89 | 30.03 | 250,297 | -0.11(-0.36%) |
Feb 25, 2009 | 30.42 | 30.99 | 28.88 | 30.13 | 374,797 | -0.62(-2.03%) |
Feb 24, 2009 | 29.19 | 30.79 | 28.81 | 30.76 | 371,460 | +1.99(+6.92%) |
Feb 23, 2009 | 29.46 | 29.76 | 28.70 | 28.77 | 344,072 | -0.49(-1.66%) |
Feb 20, 2009 | 28.58 | 29.66 | 27.99 | 29.25 | 588,748 | +0.31(+1.07%) |
Feb 19, 2009 | 30.70 | 30.80 | 28.92 | 28.95 | 219,696 | -1.22(-4.04%) |
Feb 18, 2009 | 30.63 | 31.01 | 30.02 | 30.16 | 278,912 | -0.23(-0.76%) |
Feb 17, 2009 | 31.01 | 31.39 | 30.37 | 30.40 | 289,347 | -1.51(-4.74%) |
Feb 13, 2009 | 33.03 | 33.18 | 31.91 | 31.91 | 221,879 | -1.18(-3.57%) |
Feb 12, 2009 | 31.63 | 33.24 | 31.50 | 33.09 | 239,416 | +0.22(+0.66%) |
Feb 11, 2009 | 32.43 | 33.16 | 31.91 | 32.87 | 256,947 | +0.73(+2.28%) |
Feb 10, 2009 | 33.74 | 34.41 | 31.84 | 32.14 | 376,073 | -1.94(-5.68%) |
Feb 09, 2009 | 33.64 | 34.81 | 33.64 | 34.07 | 209,776 | +0.17(+0.50%) |
Feb 06, 2009 | 30.90 | 33.92 | 30.90 | 33.91 | 390,921 | +2.87(+9.24%) |
Feb 05, 2009 | 30.03 | 31.54 | 29.70 | 31.04 | 196,797 | +0.65(+2.13%) |
Feb 04, 2009 | 30.13 | 31.45 | 30.08 | 30.39 | 179,024 | +0.11(+0.36%) |
Feb 03, 2009 | 30.50 | 30.80 | 29.75 | 30.28 | 426,623 | -0.02(-0.05%) |
Feb 02, 2009 | 29.35 | 30.54 | 29.32 | 30.30 | 292,412 | +0.42(+1.39%) |
Jan 30, 2009 | 31.08 | 31.27 | 29.58 | 29.88 | 332,279 | -0.87(-2.83%) |
Jan 29, 2009 | 32.24 | 32.73 | 30.69 | 30.75 | 379,255 | -1.78(-5.48%) |
Jan 28, 2009 | 30.45 | 32.65 | 30.43 | 32.53 | 331,623 | +3.14(+10.68%) |
Jan 27, 2009 | 28.51 | 29.55 | 28.49 | 29.39 | 701,849 | +0.98(+3.45%) |
Jan 26, 2009 | 29.08 | 29.69 | 28.00 | 28.41 | 340,656 | -0.59(-2.02%) |
Jan 23, 2009 | 27.80 | 29.06 | 27.57 | 29.00 | 355,579 | +0.46(+1.59%) |
Jan 22, 2009 | 28.68 | 29.70 | 27.94 | 28.54 | 849,359 | -0.84(-2.86%) |
Jan 21, 2009 | 30.45 | 31.10 | 28.73 | 29.39 | 1,082,316 | -0.66(-2.18%) |
Jan 20, 2009 | 31.73 | 32.02 | 30.02 | 30.04 | 501,080 | -2.31(-7.15%) |
Jan 16, 2009 | 32.32 | 32.69 | 30.74 | 32.35 | 271,272 | +0.15(+0.48%) |
Jan 15, 2009 | 32.40 | 33.29 | 31.02 | 32.20 | 474,954 | +0.04(+0.12%) |
Jan 14, 2009 | 33.35 | 33.93 | 31.91 | 32.16 | 428,091 | -1.95(-5.72%) |
Jan 13, 2009 | 32.66 | 34.11 | 32.49 | 34.11 | 345,974 | +1.18(+3.58%) |
Jan 12, 2009 | 33.48 | 34.21 | 32.69 | 32.93 | 203,871 | -0.71(-2.11%) |
Jan 09, 2009 | 35.32 | 35.33 | 33.63 | 33.64 | 316,825 | -1.57(-4.45%) |
Jan 08, 2009 | 34.54 | 35.48 | 34.54 | 35.21 | 188,118 | +0.42(+1.20%) |
Jan 07, 2009 | 35.48 | 36.06 | 34.24 | 34.79 | 447,779 | -1.65(-4.53%) |
Jan 06, 2009 | 37.52 | 37.52 | 35.93 | 36.44 | 298,391 | -0.72(-1.95%) |
Jan 05, 2009 | 37.90 | 37.90 | 36.48 | 37.17 | 279,472 | -0.65(-1.71%) |
Jan 02, 2009 | 37.89 | 38.37 | 37.24 | 37.82 | 199,958 | -0.08(-0.22%) |
Dec 31, 2008 | 34.64 | 38.09 | 34.64 | 37.90 | 320,352 | +2.24(+6.27%) |
Dec 30, 2008 | 34.05 | 35.76 | 34.05 | 35.66 | 225,018 | +1.03(+2.96%) |
Dec 29, 2008 | 34.60 | 34.79 | 33.64 | 34.64 | 188,657 | +0.02(+0.04%) |
Dec 26, 2008 | 34.61 | 34.89 | 34.07 | 34.62 | 86,373 | +0.29(+0.83%) |
Dec 24, 2008 | 33.80 | 34.43 | 33.45 | 34.34 | 156,939 | +0.56(+1.64%) |
Dec 23, 2008 | 34.72 | 34.83 | 33.37 | 33.78 | 189,429 | -0.61(-1.77%) |
Dec 22, 2008 | 35.62 | 35.81 | 33.54 | 34.39 | 231,149 | -0.64(-1.83%) |
Dec 19, 2008 | 35.86 | 36.13 | 34.71 | 35.03 | 773,213 | -0.23(-0.66%) |
Dec 18, 2008 | 35.92 | 36.87 | 34.97 | 35.26 | 324,988 | -0.88(-2.43%) |
Dec 17, 2008 | 36.26 | 37.41 | 35.64 | 36.14 | 401,791 | -0.73(-1.99%) |
Dec 16, 2008 | 34.58 | 36.97 | 33.95 | 36.87 | 347,275 | +3.21(+9.53%) |
Dec 15, 2008 | 35.27 | 35.27 | 32.78 | 33.67 | 398,015 | -1.47(-4.19%) |
Dec 12, 2008 | 32.42 | 35.39 | 32.30 | 35.14 | 393,081 | +2.17(+6.57%) |
Dec 11, 2008 | 34.88 | 35.33 | 32.72 | 32.97 | 477,372 | -2.48(-7.00%) |
Dec 10, 2008 | 35.95 | 36.56 | 34.65 | 35.46 | 281,395 | -0.01(-0.02%) |
Dec 09, 2008 | 37.16 | 38.53 | 35.38 | 35.46 | 592,228 | -2.33(-6.16%) |
Dec 08, 2008 | 37.31 | 37.95 | 36.44 | 37.79 | 410,284 | +1.26(+3.44%) |
Dec 05, 2008 | 33.20 | 36.59 | 32.14 | 36.54 | 654,359 | +2.59(+7.63%) |
Dec 04, 2008 | 34.56 | 36.21 | 33.31 | 33.94 | 387,197 | -1.37(-3.87%) |
Dec 03, 2008 | 32.93 | 35.60 | 31.21 | 35.31 | 408,001 | +1.92(+5.75%) |
Dec 02, 2008 | 31.24 | 33.50 | 31.21 | 33.39 | 329,655 | +2.56(+8.31%) |
Dec 01, 2008 | 35.66 | 36.27 | 30.83 | 30.83 | 468,524 | -6.05(-16.40%) |
Nov 28, 2008 | 35.76 | 36.87 | 35.56 | 36.87 | 181,083 | +0.67(+1.85%) |
Nov 26, 2008 | 34.13 | 36.59 | 34.13 | 36.20 | 320,020 | +1.47(+4.22%) |
Nov 25, 2008 | 36.16 | 36.16 | 32.93 | 34.74 | 372,015 | -1.08(-3.01%) |
Nov 24, 2008 | 31.70 | 36.28 | 31.70 | 35.82 | 508,671 | +4.26(+13.49%) |
Nov 21, 2008 | 29.55 | 31.80 | 28.22 | 31.56 | 572,483 | +2.38(+8.14%) |
Nov 20, 2008 | 29.90 | 31.68 | 29.03 | 29.18 | 470,782 | -0.79(-2.65%) |
Nov 19, 2008 | 31.36 | 32.56 | 29.98 | 29.98 | 405,029 | -1.85(-5.82%) |
Nov 18, 2008 | 31.84 | 32.07 | 29.91 | 31.83 | 404,704 | +0.26(+0.83%) |
Nov 17, 2008 | 32.02 | 33.16 | 31.44 | 31.57 | 270,562 | -0.71(-2.20%) |
Nov 14, 2008 | 34.75 | 35.65 | 32.12 | 32.28 | 270,656 | -3.12(-8.82%) |
Nov 13, 2008 | 32.05 | 35.66 | 31.00 | 35.40 | 475,199 | +3.68(+11.60%) |
Nov 12, 2008 | 32.92 | 33.74 | 31.63 | 31.72 | 256,655 | -1.93(-5.73%) |
Nov 11, 2008 | 33.06 | 34.98 | 32.73 | 33.65 | 270,574 | +0.13(+0.39%) |
Nov 10, 2008 | 34.38 | 34.47 | 33.21 | 33.52 | 181,765 | -0.16(-0.48%) |
Nov 07, 2008 | 33.23 | 33.74 | 32.59 | 33.68 | 151,233 | +0.66(+1.99%) |
Nov 06, 2008 | 34.40 | 35.09 | 32.90 | 33.03 | 219,150 | -1.82(-5.22%) |
Nov 05, 2008 | 35.46 | 36.26 | 34.59 | 34.85 | 431,069 | -1.26(-3.48%) |
Nov 04, 2008 | 35.35 | 36.96 | 35.18 | 36.10 | 335,227 | +0.93(+2.63%) |
Nov 03, 2008 | 35.41 | 35.87 | 34.09 | 35.18 | 212,635 | +0.22(+0.62%) |
Oct 31, 2008 | 32.99 | 35.05 | 32.70 | 34.96 | 272,291 | +1.49(+4.45%) |
Oct 30, 2008 | 34.41 | 34.41 | 32.46 | 33.47 | 225,420 | +0.23(+0.70%) |
Oct 29, 2008 | 34.36 | 34.80 | 32.80 | 33.24 | 368,676 | -0.96(-2.80%) |
Oct 28, 2008 | 31.85 | 34.33 | 30.64 | 34.20 | 521,467 | +3.44(+11.18%) |
Oct 27, 2008 | 31.80 | 32.49 | 30.76 | 30.76 | 419,731 | -1.41(-4.39%) |
Oct 24, 2008 | 31.79 | 33.23 | 31.04 | 32.17 | 635,771 | -0.93(-2.80%) |
Oct 23, 2008 | 36.02 | 36.40 | 31.82 | 33.10 | 1,077,952 | -2.71(-7.58%) |
Oct 22, 2008 | 38.60 | 38.64 | 35.52 | 35.81 | 409,357 | -3.04(-7.82%) |
Oct 21, 2008 | 39.55 | 41.49 | 38.59 | 38.85 | 471,881 | -2.16(-5.27%) |
Oct 20, 2008 | 40.81 | 41.83 | 38.81 | 41.01 | 422,395 | +0.79(+1.96%) |
Oct 17, 2008 | 41.59 | 42.64 | 39.76 | 40.22 | 537,124 | -2.69(-6.27%) |
Oct 16, 2008 | 38.91 | 43.21 | 37.02 | 42.91 | 501,318 | +4.41(+11.46%) |
Oct 15, 2008 | 39.17 | 42.26 | 38.42 | 38.50 | 388,634 | -1.92(-4.75%) |
Oct 14, 2008 | 40.85 | 43.17 | 38.94 | 40.42 | 426,470 | -0.03(-0.08%) |
Oct 13, 2008 | 37.51 | 40.82 | 36.64 | 40.45 | 484,926 | +5.16(+14.62%) |
Oct 10, 2008 | 33.25 | 37.14 | 32.76 | 35.29 | 652,080 | +1.28(+3.76%) |
Oct 09, 2008 | 39.94 | 40.49 | 34.01 | 34.01 | 697,243 | -4.95(-12.71%) |
Oct 08, 2008 | 39.02 | 42.16 | 37.80 | 38.96 | 566,464 | -1.08(-2.70%) |
Oct 07, 2008 | 40.28 | 42.00 | 39.33 | 40.04 | 317,609 | -0.18(-0.44%) |
Oct 06, 2008 | 41.35 | 42.45 | 39.26 | 40.22 | 496,601 | -2.58(-6.04%) |
Oct 03, 2008 | 44.73 | 46.28 | 41.70 | 42.81 | 218,285 | -0.94(-2.15%) |
Oct 02, 2008 | 40.95 | 43.99 | 40.11 | 43.75 | 149,590 | +2.72(+6.64%) |
Oct 01, 2008 | 40.11 | 42.76 | 40.11 | 41.02 | 216,296 | +0.52(+1.28%) |
Sep 30, 2008 | 41.82 | 42.91 | 38.56 | 40.51 | 407,019 | +1.28(+3.26%) |
Sep 29, 2008 | 39.60 | 41.85 | 37.03 | 39.23 | 211,456 | -1.12(-2.77%) |
Sep 26, 2008 | 39.02 | 40.89 | 38.56 | 40.35 | 508,646 | +0.36(+0.91%) |
Sep 25, 2008 | 41.66 | 43.35 | 39.78 | 39.98 | 226,932 | -1.80(-4.30%) |
Sep 24, 2008 | 42.47 | 43.60 | 40.50 | 41.78 | 218,976 | +0.85(+2.07%) |
Sep 23, 2008 | 40.83 | 42.62 | 40.11 | 40.93 | 183,035 | +0.54(+1.34%) |
Sep 22, 2008 | 50.13 | 50.13 | 40.39 | 40.39 | 514,589 | -13.21(-24.65%) |
Sep 19, 2008 | 51.03 | 53.68 | 43.20 | 53.60 | 2,461,525 | +8.10(+17.80%) |
Sep 18, 2008 | 41.20 | 46.88 | 39.47 | 45.50 | 690,288 | +5.31(+13.22%) |
Sep 17, 2008 | 41.70 | 43.93 | 39.93 | 40.19 | 541,570 | -3.09(-7.15%) |
Sep 16, 2008 | 40.35 | 43.29 | 39.87 | 43.28 | 629,170 | +3.36(+8.40%) |
Sep 15, 2008 | 38.80 | 41.86 | 38.80 | 39.93 | 429,911 | -2.01(-4.80%) |
Sep 12, 2008 | 41.02 | 42.21 | 40.92 | 41.94 | 211,167 | +0.22(+0.52%) |
Sep 11, 2008 | 41.02 | 41.74 | 40.12 | 41.73 | 525,063 | +0.43(+1.05%) |
Sep 10, 2008 | 41.54 | 41.84 | 40.11 | 41.29 | 287,932 | +0.39(+0.96%) |
Sep 09, 2008 | 41.76 | 42.81 | 40.89 | 40.90 | 403,879 | -1.44(-3.41%) |
Sep 08, 2008 | 43.18 | 43.64 | 41.26 | 42.34 | 340,782 | +1.23(+3.00%) |
Sep 05, 2008 | 40.01 | 41.41 | 39.52 | 41.11 | 391,000 | +1.28(+3.21%) |
Sep 04, 2008 | 40.28 | 41.29 | 39.50 | 39.83 | 301,981 | -1.06(-2.60%) |
Sep 03, 2008 | 39.61 | 41.30 | 39.61 | 40.89 | 324,966 | +1.08(+2.71%) |
Sep 02, 2008 | 40.75 | 40.88 | 39.49 | 39.81 | 469,224 | -0.32(-0.79%) |
Aug 29, 2008 | 39.82 | 40.38 | 39.65 | 40.13 | 296,763 | -0.05(-0.11%) |
Aug 28, 2008 | 40.29 | 40.42 | 39.77 | 40.18 | 354,656 | -0.02(-0.04%) |
Aug 27, 2008 | 39.61 | 40.80 | 39.61 | 40.19 | 268,785 | +0.52(+1.30%) |
Aug 26, 2008 | 39.80 | 40.43 | 39.41 | 39.67 | 399,913 | -0.19(-0.46%) |
Aug 25, 2008 | 41.03 | 41.03 | 39.41 | 39.86 | 420,085 | -1.17(-2.86%) |
Aug 22, 2008 | 41.16 | 41.91 | 40.35 | 41.03 | 336,627 | +0.45(+1.10%) |
Aug 21, 2008 | 40.38 | 41.03 | 40.21 | 40.58 | 147,560 | -0.42(-1.02%) |
Aug 20, 2008 | 41.39 | 41.95 | 40.25 | 41.00 | 220,636 | -0.25(-0.62%) |
Aug 19, 2008 | 41.80 | 42.17 | 40.73 | 41.26 | 295,814 | -0.89(-2.12%) |
Aug 18, 2008 | 43.44 | 43.62 | 41.94 | 42.15 | 383,559 | -1.18(-2.72%) |
Aug 15, 2008 | 44.76 | 45.16 | 42.72 | 43.33 | 433,176 | -0.90(-2.04%) |
Aug 14, 2008 | 43.66 | 44.79 | 43.31 | 44.23 | 375,587 | +0.21(+0.47%) |
Aug 13, 2008 | 44.27 | 44.63 | 43.31 | 44.02 | 791,398 | -0.11(-0.24%) |
Aug 12, 2008 | 45.20 | 45.20 | 43.74 | 44.13 | 359,431 | -1.34(-2.95%) |
Aug 11, 2008 | 43.04 | 45.50 | 42.82 | 45.47 | 558,383 | +2.45(+5.70%) |
Aug 08, 2008 | 41.45 | 43.25 | 40.88 | 43.02 | 431,138 | +1.44(+3.47%) |
Aug 07, 2008 | 42.30 | 42.72 | 41.27 | 41.58 | 474,797 | -1.64(-3.80%) |
Aug 06, 2008 | 44.22 | 44.26 | 42.73 | 43.22 | 455,465 | -1.43(-3.20%) |
Aug 05, 2008 | 43.09 | 44.73 | 43.05 | 44.65 | 483,489 | +1.48(+3.43%) |
Aug 04, 2008 | 42.85 | 43.85 | 42.23 | 43.17 | 598,787 | +0.21(+0.48%) |
Aug 01, 2008 | 42.28 | 43.38 | 41.59 | 42.96 | 367,814 | +0.49(+1.14%) |
Jul 31, 2008 | 42.17 | 42.88 | 41.43 | 42.47 | 455,250 | -0.18(-0.42%) |
Jul 30, 2008 | 43.96 | 44.53 | 42.58 | 42.65 | 594,758 | -1.33(-3.03%) |
Jul 29, 2008 | 43.99 | 43.99 | 41.02 | 43.99 | 403,885 | +2.30(+5.51%) |
Jul 28, 2008 | 42.46 | 43.13 | 41.48 | 41.69 | 387,021 | -0.99(-2.31%) |
Jul 25, 2008 | 43.31 | 43.96 | 42.04 | 42.67 | 328,869 | -0.09(-0.22%) |
Jul 24, 2008 | 43.68 | 44.64 | 42.34 | 42.77 | 513,580 | -0.64(-1.47%) |
Jul 23, 2008 | 43.77 | 43.89 | 42.27 | 43.41 | 603,557 | -0.07(-0.16%) |
Jul 22, 2008 | 40.99 | 43.77 | 40.57 | 43.48 | 696,964 | +2.36(+5.74%) |
Jul 21, 2008 | 41.81 | 42.07 | 41.09 | 41.12 | 449,204 | +0.07(+0.17%) |
Jul 18, 2008 | 41.81 | 41.88 | 40.38 | 41.05 | 481,071 | -0.79(-1.90%) |
Jul 17, 2008 | 39.30 | 41.90 | 39.30 | 41.84 | 781,097 | +2.86(+7.34%) |
Jul 16, 2008 | 36.35 | 39.16 | 36.35 | 38.98 | 537,131 | +2.76(+7.62%) |
Jul 15, 2008 | 35.89 | 37.70 | 35.05 | 36.22 | 445,220 | -0.13(-0.36%) |
Jul 14, 2008 | 39.10 | 39.10 | 35.98 | 36.35 | 316,080 | -2.14(-5.55%) |
Jul 11, 2008 | 37.75 | 39.08 | 37.08 | 38.49 | 324,374 | +0.32(+0.83%) |
Jul 10, 2008 | 37.98 | 39.33 | 37.53 | 38.17 | 313,625 | +0.05(+0.14%) |
Jul 09, 2008 | 40.06 | 40.06 | 38.05 | 38.12 | 394,914 | -0.51(-1.32%) |
Jul 08, 2008 | 36.45 | 38.70 | 36.00 | 38.63 | 457,544 | +2.16(+5.92%) |
Jul 07, 2008 | 37.51 | 37.75 | 35.90 | 36.47 | 464,854 | -0.67(-1.81%) |
Jul 04, 2008 | 38.96 | 39.13 | 37.14 | 37.14 | 271,228 | +0.00(+0.00%) |
Jul 03, 2008 | 38.96 | 39.13 | 37.14 | 37.14 | 271,228 | -1.91(-4.88%) |
Jul 02, 2008 | 39.73 | 41.07 | 38.98 | 39.04 | 435,615 | -0.80(-2.01%) |
Jul 01, 2008 | 39.34 | 40.09 | 38.63 | 39.84 | 1,034,010 | +0.30(+0.76%) |
Jun 30, 2008 | 40.58 | 41.08 | 39.47 | 39.54 | 411,660 | -1.23(-3.03%) |
Jun 27, 2008 | 40.34 | 42.61 | 40.34 | 40.78 | 863,199 | +0.42(+1.05%) |
Jun 26, 2008 | 41.53 | 42.27 | 40.04 | 40.35 | 510,981 | -1.61(-3.84%) |
Jun 25, 2008 | 41.73 | 44.65 | 41.66 | 41.96 | 881,504 | +0.31(+0.74%) |
Jun 24, 2008 | 41.18 | 42.13 | 40.34 | 41.66 | 378,841 | +0.13(+0.32%) |
Jun 23, 2008 | 43.34 | 43.36 | 41.39 | 41.53 | 236,841 | -1.64(-3.81%) |
Jun 20, 2008 | 42.91 | 43.65 | 42.20 | 43.17 | 588,862 | +0.32(+0.76%) |
Jun 19, 2008 | 42.53 | 42.84 | 41.68 | 42.84 | 396,133 | +0.42(+1.00%) |
Jun 18, 2008 | 41.60 | 43.38 | 40.91 | 42.42 | 497,515 | +0.57(+1.36%) |
Jun 17, 2008 | 41.80 | 42.31 | 41.21 | 41.85 | 329,298 | +0.10(+0.24%) |
Jun 16, 2008 | 40.38 | 42.03 | 39.94 | 41.75 | 291,485 | +1.30(+3.22%) |
Jun 13, 2008 | 40.38 | 40.88 | 39.44 | 40.45 | 330,280 | +0.55(+1.37%) |
Jun 12, 2008 | 39.61 | 40.38 | 39.17 | 39.90 | 549,445 | +0.73(+1.87%) |
Jun 11, 2008 | 39.70 | 40.38 | 39.03 | 39.17 | 393,392 | -0.72(-1.80%) |
Jun 10, 2008 | 39.99 | 40.24 | 38.45 | 39.88 | 528,302 | +0.85(+2.17%) |
Jun 09, 2008 | 39.31 | 40.11 | 38.46 | 39.03 | 289,613 | -0.40(-1.02%) |
Jun 06, 2008 | 40.41 | 40.78 | 39.38 | 39.44 | 295,717 | -1.29(-3.16%) |
Jun 05, 2008 | 40.02 | 40.87 | 40.02 | 40.72 | 322,223 | +0.73(+1.83%) |
Jun 04, 2008 | 39.33 | 40.48 | 39.14 | 39.99 | 365,392 | +0.46(+1.17%) |
Jun 03, 2008 | 40.24 | 40.82 | 39.26 | 39.53 | 575,688 | -0.47(-1.18%) |
Jun 02, 2008 | 40.13 | 40.61 | 38.96 | 40.00 | 255,380 | -0.24(-0.59%) |
May 30, 2008 | 40.55 | 40.82 | 39.89 | 40.24 | 227,599 | -0.20(-0.50%) |
May 29, 2008 | 39.57 | 40.74 | 39.57 | 40.44 | 287,721 | +0.82(+2.06%) |
May 28, 2008 | 40.48 | 40.67 | 39.30 | 39.62 | 308,558 | -0.77(-1.91%) |
May 27, 2008 | 40.21 | 40.68 | 39.77 | 40.39 | 408,694 | +0.40(+1.00%) |
May 26, 2008 | 40.34 | 40.34 | 39.57 | 39.99 | 556,364 | +0.00(+0.00%) |
May 23, 2008 | 40.34 | 40.34 | 39.57 | 39.99 | 556,364 | -0.44(-1.09%) |
May 22, 2008 | 39.19 | 40.58 | 39.18 | 40.43 | 465,786 | +1.40(+3.60%) |
May 21, 2008 | 38.87 | 39.64 | 38.72 | 39.03 | 232,077 | +0.33(+0.86%) |
May 20, 2008 | 38.51 | 39.03 | 38.32 | 38.69 | 215,565 | -0.07(-0.18%) |
May 19, 2008 | 39.53 | 39.80 | 37.93 | 38.76 | 314,084 | +0.24(+0.62%) |
May 16, 2008 | 39.50 | 39.57 | 38.16 | 38.52 | 209,413 | -0.77(-1.96%) |
May 15, 2008 | 39.00 | 39.43 | 38.42 | 39.30 | 265,652 | +0.22(+0.55%) |
May 14, 2008 | 39.95 | 40.21 | 38.93 | 39.08 | 348,433 | -0.86(-2.16%) |
May 13, 2008 | 39.11 | 39.94 | 38.59 | 39.94 | 454,218 | +0.96(+2.47%) |
May 12, 2008 | 38.26 | 39.34 | 38.14 | 38.98 | 548,918 | +0.72(+1.87%) |
May 09, 2008 | 37.70 | 38.99 | 37.70 | 38.26 | 237,295 | +0.11(+0.28%) |
May 08, 2008 | 37.66 | 38.39 | 37.34 | 38.15 | 344,231 | +0.73(+1.94%) |
May 07, 2008 | 39.57 | 39.76 | 37.24 | 37.43 | 266,486 | -2.04(-5.16%) |
May 06, 2008 | 38.56 | 39.62 | 38.39 | 39.47 | 274,973 | +0.60(+1.55%) |
May 05, 2008 | 38.96 | 39.22 | 38.43 | 38.86 | 334,196 | -0.25(-0.63%) |
May 02, 2008 | 39.33 | 40.55 | 38.95 | 39.11 | 590,781 | +0.16(+0.42%) |
May 01, 2008 | 38.19 | 39.06 | 38.19 | 38.95 | 705,412 | +0.66(+1.73%) |
Apr 30, 2008 | 37.99 | 38.37 | 37.77 | 38.29 | 680,383 | +0.26(+0.69%) |
Apr 29, 2008 | 38.40 | 38.46 | 37.83 | 38.02 | 578,186 | -0.35(-0.90%) |
Apr 28, 2008 | 37.38 | 38.82 | 36.69 | 38.37 | 671,803 | +1.28(+3.45%) |
Apr 25, 2008 | 36.03 | 37.53 | 35.62 | 37.09 | 396,453 | +1.14(+3.18%) |
Apr 24, 2008 | 34.34 | 36.03 | 34.34 | 35.95 | 474,250 | +1.54(+4.48%) |
Apr 23, 2008 | 34.13 | 34.69 | 34.02 | 34.41 | 268,983 | +0.25(+0.72%) |
Apr 22, 2008 | 32.05 | 34.41 | 32.05 | 34.16 | 476,085 | +2.11(+6.59%) |
Apr 21, 2008 | 32.42 | 32.75 | 31.98 | 32.05 | 140,581 | -0.79(-2.40%) |
Apr 18, 2008 | 33.03 | 33.45 | 32.69 | 32.83 | 191,757 | +0.38(+1.16%) |
Apr 17, 2008 | 32.69 | 32.69 | 31.93 | 32.45 | 273,316 | -0.32(-0.97%) |
Apr 16, 2008 | 32.10 | 32.83 | 31.92 | 32.77 | 238,657 | +1.05(+3.31%) |
Apr 15, 2008 | 31.35 | 31.76 | 31.07 | 31.72 | 222,945 | +0.52(+1.66%) |
Apr 14, 2008 | 31.52 | 32.63 | 31.14 | 31.21 | 212,435 | -0.26(-0.83%) |
Apr 11, 2008 | 31.94 | 32.35 | 31.43 | 31.47 | 137,035 | -0.79(-2.44%) |
Apr 10, 2008 | 31.94 | 32.60 | 31.75 | 32.25 | 123,759 | +0.37(+1.16%) |
Apr 09, 2008 | 32.78 | 32.78 | 31.76 | 31.88 | 165,682 | -0.79(-2.41%) |
Apr 08, 2008 | 32.73 | 33.16 | 32.22 | 32.67 | 145,684 | -0.36(-1.10%) |
Apr 07, 2008 | 33.11 | 33.40 | 32.89 | 33.03 | 181,308 | +0.08(+0.26%) |
Apr 04, 2008 | 33.11 | 33.32 | 32.64 | 32.95 | 317,560 | -0.02(-0.05%) |
Apr 03, 2008 | 32.48 | 33.22 | 32.34 | 32.96 | 308,589 | +0.25(+0.78%) |
Apr 02, 2008 | 32.55 | 32.92 | 31.78 | 32.71 | 310,353 | +0.07(+0.21%) |
Apr 01, 2008 | 32.01 | 32.66 | 32.01 | 32.64 | 494,121 | +0.86(+2.72%) |
Mar 31, 2008 | 31.87 | 32.27 | 31.63 | 31.78 | 312,762 | +0.02(+0.07%) |
Mar 28, 2008 | 32.04 | 32.29 | 31.66 | 31.75 | 183,852 | -0.32(-0.99%) |
Mar 27, 2008 | 32.78 | 32.95 | 31.86 | 32.07 | 364,255 | -0.63(-1.93%) |
Mar 26, 2008 | 33.09 | 33.16 | 32.52 | 32.70 | 181,316 | -0.61(-1.83%) |
Mar 25, 2008 | 33.19 | 33.54 | 32.75 | 33.31 | 236,218 | +0.17(+0.51%) |
Mar 24, 2008 | 33.10 | 33.89 | 33.06 | 33.14 | 283,507 | +0.10(+0.30%) |
Mar 21, 2008 | 31.56 | 33.09 | 30.83 | 33.04 | 1,049,665 | +0.00(+0.00%) |
Mar 20, 2008 | 31.56 | 33.09 | 30.83 | 33.04 | 1,049,665 | +1.80(+5.78%) |
Mar 19, 2008 | 31.37 | 31.94 | 31.17 | 31.24 | 467,849 | +0.07(+0.22%) |
Mar 18, 2008 | 30.71 | 31.17 | 29.92 | 31.17 | 347,905 | +1.16(+3.88%) |
Mar 17, 2008 | 29.91 | 31.36 | 28.00 | 30.00 | 355,714 | -0.21(-0.69%) |
Mar 14, 2008 | 30.77 | 30.77 | 29.34 | 30.21 | 471,071 | -0.24(-0.79%) |
Mar 13, 2008 | 29.96 | 30.84 | 29.52 | 30.45 | 520,911 | +0.19(+0.61%) |
Mar 12, 2008 | 30.67 | 31.24 | 30.10 | 30.26 | 653,746 | -0.34(-1.11%) |
Mar 11, 2008 | 29.23 | 30.61 | 29.13 | 30.60 | 471,222 | +2.11(+7.42%) |
Mar 10, 2008 | 28.73 | 28.95 | 28.07 | 28.49 | 355,061 | -0.03(-0.11%) |
Mar 07, 2008 | 28.27 | 29.47 | 27.80 | 28.52 | 366,800 | -0.12(-0.43%) |
Mar 06, 2008 | 28.88 | 29.34 | 28.61 | 28.64 | 348,732 | -0.46(-1.56%) |
Mar 05, 2008 | 29.60 | 29.67 | 28.81 | 29.10 | 475,960 | -0.30(-1.02%) |
Mar 04, 2008 | 29.25 | 29.66 | 28.92 | 29.40 | 606,975 | -0.16(-0.55%) |