Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.37 | 36.50 | 34.37 | 35.71 | 213,996 | +1.87(+5.51%) |
Mar 30, 2009 | 34.20 | 34.24 | 33.35 | 33.85 | 253,463 | -2.67(-7.32%) |
Mar 26, 2009 | 36.38 | 36.61 | 35.71 | 36.52 | 414,666 | +0.61(+1.71%) |
Mar 25, 2009 | 35.49 | 36.94 | 34.02 | 35.91 | 275,858 | +0.61(+1.72%) |
Mar 24, 2009 | 36.92 | 37.34 | 35.30 | 35.30 | 191,705 | -1.55(-4.20%) |
Mar 23, 2009 | 36.01 | 36.89 | 35.21 | 36.85 | 404,225 | +2.69(+7.87%) |
Mar 20, 2009 | 35.27 | 35.99 | 34.15 | 34.16 | 415,920 | -0.75(-2.14%) |
Mar 19, 2009 | 36.92 | 37.13 | 34.43 | 34.90 | 294,436 | -2.08(-5.61%) |
Mar 18, 2009 | 35.95 | 37.01 | 35.29 | 36.98 | 460,668 | +0.96(+2.68%) |
Mar 17, 2009 | 36.13 | 36.55 | 34.90 | 36.02 | 271,704 | -0.03(-0.09%) |
Mar 16, 2009 | 36.26 | 37.08 | 35.81 | 36.05 | 282,302 | +0.03(+0.09%) |
Mar 13, 2009 | 36.92 | 37.00 | 35.60 | 36.02 | 188,431 | -0.83(-2.26%) |
Mar 12, 2009 | 33.70 | 37.08 | 33.57 | 36.85 | 224,001 | +3.09(+9.14%) |
Mar 11, 2009 | 33.46 | 35.29 | 33.44 | 33.76 | 239,852 | +0.35(+1.05%) |
Mar 10, 2009 | 30.60 | 33.48 | 29.35 | 33.41 | 144,391 | +3.40(+11.35%) |
Mar 09, 2009 | 29.44 | 31.13 | 29.30 | 30.01 | 200,217 | +0.16(+0.55%) |
Mar 06, 2009 | 29.93 | 31.11 | 29.01 | 29.84 | 248,314 | +0.05(+0.16%) |
Mar 05, 2009 | 31.69 | 31.98 | 29.10 | 29.80 | 318,842 | -2.57(-7.93%) |
Mar 04, 2009 | 31.83 | 33.05 | 30.83 | 32.36 | 203,771 | -0.86(-2.57%) |
Mar 02, 2009 | 33.07 | 34.04 | 32.73 | 33.22 | 155,319 | -0.37(-1.09%) |
Feb 27, 2009 | 31.79 | 34.52 | 31.78 | 33.58 | 429,438 | +1.65(+5.16%) |
Feb 26, 2009 | 30.30 | 32.80 | 30.30 | 31.93 | 224,017 | +1.99(+6.65%) |
Feb 25, 2009 | 30.87 | 31.27 | 28.97 | 29.94 | 192,697 | -1.08(-3.48%) |
Feb 24, 2009 | 29.63 | 31.16 | 28.99 | 31.02 | 167,511 | +1.90(+6.51%) |
Feb 23, 2009 | 29.89 | 30.29 | 28.86 | 29.13 | 130,041 | -0.42(-1.42%) |
Feb 20, 2009 | 28.37 | 29.63 | 27.81 | 29.55 | 223,579 | +0.75(+2.62%) |
Feb 19, 2009 | 29.91 | 29.91 | 28.63 | 28.79 | 125,216 | -0.68(-2.32%) |
Feb 18, 2009 | 29.93 | 30.39 | 29.09 | 29.48 | 141,009 | -0.02(-0.08%) |
Feb 17, 2009 | 30.05 | 30.43 | 29.49 | 29.50 | 139,663 | -1.19(-3.88%) |
Feb 13, 2009 | 31.73 | 31.86 | 30.63 | 30.69 | 112,838 | -0.92(-2.90%) |
Feb 12, 2009 | 30.37 | 31.78 | 30.32 | 31.61 | 150,793 | +0.49(+1.57%) |
Feb 11, 2009 | 32.03 | 32.36 | 30.66 | 31.12 | 281,230 | -1.00(-3.12%) |
Feb 10, 2009 | 33.65 | 34.09 | 32.07 | 32.12 | 160,592 | -1.85(-5.45%) |
Feb 09, 2009 | 33.87 | 34.60 | 32.11 | 33.97 | 106,505 | +0.07(+0.21%) |
Feb 06, 2009 | 31.44 | 34.10 | 31.44 | 33.90 | 175,697 | +2.52(+8.03%) |
Feb 05, 2009 | 30.96 | 32.17 | 30.32 | 31.38 | 155,213 | +0.29(+0.92%) |
Feb 04, 2009 | 31.86 | 32.00 | 30.97 | 31.09 | 253,003 | -0.73(-2.30%) |
Feb 03, 2009 | 33.34 | 33.34 | 30.78 | 31.83 | 251,443 | -1.14(-3.47%) |
Feb 02, 2009 | 32.60 | 33.13 | 32.34 | 32.97 | 248,537 | +0.02(+0.05%) |
Jan 30, 2009 | 34.03 | 34.79 | 32.44 | 32.95 | 130,514 | -0.82(-2.44%) |
Jan 29, 2009 | 33.77 | 35.13 | 33.73 | 33.78 | 108,937 | -1.17(-3.36%) |
Jan 28, 2009 | 33.36 | 35.42 | 33.25 | 34.95 | 173,600 | +1.82(+5.49%) |
Jan 27, 2009 | 32.71 | 33.33 | 32.35 | 33.13 | 125,877 | +0.63(+1.94%) |
Jan 26, 2009 | 31.84 | 33.66 | 31.84 | 32.50 | 140,317 | +0.44(+1.38%) |
Jan 23, 2009 | 30.67 | 32.17 | 30.30 | 32.06 | 140,641 | +0.42(+1.33%) |
Jan 22, 2009 | 32.13 | 32.64 | 30.63 | 31.64 | 226,327 | +0.24(+0.77%) |
Jan 21, 2009 | 28.76 | 31.44 | 28.02 | 31.40 | 254,777 | +2.59(+8.99%) |
Jan 20, 2009 | 31.18 | 31.49 | 28.63 | 28.81 | 278,389 | -2.90(-9.14%) |
Jan 16, 2009 | 32.21 | 32.21 | 30.69 | 31.71 | 222,391 | -0.33(-1.04%) |
Jan 15, 2009 | 33.01 | 33.47 | 31.57 | 32.04 | 196,616 | -0.99(-3.01%) |
Jan 14, 2009 | 33.03 | 34.33 | 32.88 | 33.04 | 141,498 | -0.79(-2.34%) |
Jan 13, 2009 | 32.77 | 34.24 | 32.77 | 33.83 | 79,468 | +0.99(+3.01%) |
Jan 12, 2009 | 33.06 | 33.41 | 32.69 | 32.84 | 113,516 | -0.27(-0.82%) |
Jan 09, 2009 | 34.49 | 34.49 | 33.04 | 33.12 | 139,244 | -1.37(-3.97%) |
Jan 08, 2009 | 34.45 | 34.86 | 33.82 | 34.48 | 148,934 | +0.13(+0.38%) |
Jan 07, 2009 | 35.40 | 35.40 | 34.13 | 34.35 | 68,971 | -1.34(-3.77%) |
Jan 06, 2009 | 36.13 | 36.50 | 35.33 | 35.70 | 78,675 | -0.01(-0.02%) |
Jan 05, 2009 | 36.75 | 36.88 | 35.25 | 35.70 | 202,974 | -0.93(-2.53%) |
Jan 02, 2009 | 37.27 | 37.27 | 36.19 | 36.63 | 131,299 | -0.68(-1.83%) |
Dec 31, 2008 | 36.12 | 37.70 | 36.12 | 37.31 | 474,624 | +0.60(+1.63%) |
Dec 30, 2008 | 36.11 | 36.74 | 35.09 | 36.71 | 1,198,279 | +1.02(+2.85%) |
Dec 29, 2008 | 35.01 | 35.81 | 34.92 | 35.70 | 291,475 | +0.02(+0.07%) |
Dec 26, 2008 | 35.56 | 35.76 | 34.45 | 35.67 | 119,465 | +0.07(+0.20%) |
Dec 24, 2008 | 35.49 | 35.76 | 35.14 | 35.60 | 43,979 | +0.13(+0.37%) |
Dec 23, 2008 | 35.76 | 36.05 | 34.78 | 35.47 | 115,668 | -0.16(-0.46%) |
Dec 22, 2008 | 35.27 | 36.13 | 34.85 | 35.63 | 189,362 | +0.51(+1.46%) |
Dec 19, 2008 | 35.70 | 36.50 | 34.66 | 35.12 | 605,340 | +0.19(+0.53%) |
Dec 18, 2008 | 35.18 | 35.84 | 33.87 | 34.93 | 149,831 | -0.09(-0.24%) |
Dec 17, 2008 | 34.41 | 35.76 | 34.39 | 35.02 | 197,994 | +0.23(+0.67%) |
Dec 16, 2008 | 33.31 | 35.11 | 33.01 | 34.79 | 220,340 | +2.11(+6.45%) |
Dec 15, 2008 | 34.06 | 34.17 | 32.22 | 32.68 | 254,542 | -1.27(-3.73%) |
Dec 12, 2008 | 33.19 | 33.95 | 32.84 | 33.95 | 345,433 | +0.65(+1.96%) |
Dec 11, 2008 | 33.06 | 33.64 | 32.44 | 33.29 | 1,572,502 | -0.13(-0.40%) |
Dec 10, 2008 | 34.63 | 34.77 | 32.74 | 33.43 | 221,004 | -0.94(-2.74%) |
Dec 09, 2008 | 36.56 | 37.07 | 34.06 | 34.37 | 219,846 | -2.79(-7.51%) |
Dec 08, 2008 | 38.09 | 39.56 | 36.61 | 37.16 | 145,363 | -2.35(-5.94%) |
Dec 05, 2008 | 36.26 | 39.58 | 35.85 | 39.51 | 116,419 | +2.46(+6.65%) |
Dec 04, 2008 | 36.43 | 38.99 | 36.08 | 37.04 | 109,987 | -0.14(-0.38%) |
Dec 03, 2008 | 34.63 | 37.47 | 34.06 | 37.18 | 230,781 | +1.52(+4.27%) |
Dec 02, 2008 | 35.56 | 36.66 | 33.48 | 35.66 | 447,797 | +0.91(+2.62%) |
Dec 01, 2008 | 39.50 | 39.72 | 34.51 | 34.75 | 184,985 | -6.18(-15.10%) |
Nov 28, 2008 | 40.27 | 40.97 | 39.72 | 40.93 | 20,968 | +0.19(+0.46%) |
Nov 26, 2008 | 38.04 | 40.75 | 38.04 | 40.74 | 82,715 | +1.87(+4.82%) |
Nov 25, 2008 | 40.42 | 40.42 | 38.21 | 38.87 | 139,204 | -1.55(-3.85%) |
Nov 24, 2008 | 38.61 | 41.08 | 38.05 | 40.42 | 136,860 | +1.83(+4.75%) |
Nov 21, 2008 | 37.21 | 39.13 | 34.13 | 38.59 | 255,459 | +2.21(+6.07%) |
Nov 20, 2008 | 36.99 | 37.47 | 35.93 | 36.38 | 108,954 | -0.66(-1.78%) |
Nov 19, 2008 | 37.92 | 39.40 | 36.97 | 37.04 | 103,213 | -1.43(-3.72%) |
Nov 18, 2008 | 37.69 | 38.86 | 37.30 | 38.47 | 144,261 | +0.95(+2.53%) |
Nov 17, 2008 | 37.47 | 39.39 | 37.47 | 37.52 | 71,729 | -0.44(-1.17%) |
Nov 14, 2008 | 40.03 | 40.45 | 37.82 | 37.97 | 97,576 | -2.81(-6.88%) |
Nov 13, 2008 | 37.66 | 41.11 | 35.58 | 40.77 | 97,892 | +3.75(+10.12%) |
Nov 12, 2008 | 37.45 | 39.26 | 37.03 | 37.03 | 218,212 | -1.26(-3.29%) |
Nov 11, 2008 | 38.41 | 39.65 | 38.12 | 38.28 | 138,601 | -0.69(-1.77%) |
Nov 10, 2008 | 40.22 | 40.22 | 38.22 | 38.98 | 75,317 | -0.51(-1.30%) |
Nov 07, 2008 | 39.14 | 39.49 | 38.58 | 39.49 | 56,217 | +0.75(+1.93%) |
Nov 06, 2008 | 39.26 | 40.19 | 38.56 | 38.74 | 65,761 | -1.03(-2.58%) |
Nov 05, 2008 | 40.46 | 41.31 | 39.68 | 39.77 | 127,036 | -1.43(-3.47%) |
Nov 04, 2008 | 41.33 | 41.33 | 40.37 | 41.20 | 78,933 | +0.59(+1.45%) |
Nov 03, 2008 | 40.35 | 40.93 | 39.03 | 40.61 | 41,952 | +1.01(+2.55%) |
Oct 31, 2008 | 37.71 | 40.25 | 37.71 | 39.60 | 131,267 | +1.70(+4.49%) |
Oct 30, 2008 | 37.23 | 38.53 | 36.12 | 37.90 | 157,202 | +1.90(+5.27%) |
Oct 29, 2008 | 35.11 | 36.85 | 34.60 | 36.00 | 135,591 | +0.90(+2.57%) |
Oct 28, 2008 | 35.14 | 35.31 | 33.42 | 35.10 | 136,346 | +1.60(+4.78%) |
Oct 27, 2008 | 34.59 | 35.18 | 33.17 | 33.50 | 142,030 | -1.10(-3.19%) |
Oct 24, 2008 | 34.78 | 35.98 | 33.68 | 34.60 | 86,908 | -0.76(-2.15%) |
Oct 23, 2008 | 36.52 | 36.54 | 34.55 | 35.36 | 109,237 | -1.04(-2.86%) |
Oct 22, 2008 | 36.55 | 37.31 | 36.15 | 36.40 | 62,458 | -1.30(-3.44%) |
Oct 21, 2008 | 36.07 | 38.67 | 36.07 | 37.70 | 142,630 | -1.12(-2.88%) |
Oct 20, 2008 | 39.93 | 39.93 | 37.42 | 38.82 | 51,422 | -0.69(-1.75%) |
Oct 17, 2008 | 39.86 | 41.27 | 39.16 | 39.51 | 118,924 | -1.67(-4.06%) |
Oct 16, 2008 | 39.75 | 41.53 | 36.84 | 41.18 | 205,752 | +2.08(+5.31%) |
Oct 15, 2008 | 39.67 | 41.95 | 37.15 | 39.11 | 86,512 | -1.89(-4.61%) |
Oct 14, 2008 | 41.91 | 42.36 | 39.52 | 41.00 | 156,275 | +0.82(+2.03%) |
Oct 13, 2008 | 37.31 | 40.18 | 35.81 | 40.18 | 144,810 | +4.38(+12.25%) |
Oct 10, 2008 | 33.61 | 36.71 | 31.90 | 35.80 | 372,820 | +1.31(+3.81%) |
Oct 09, 2008 | 39.90 | 42.55 | 34.26 | 34.48 | 250,595 | -4.04(-10.49%) |
Oct 08, 2008 | 39.12 | 44.29 | 38.40 | 38.53 | 131,051 | -2.50(-6.08%) |
Oct 07, 2008 | 42.41 | 44.50 | 41.02 | 41.02 | 51,708 | -1.49(-3.51%) |
Oct 06, 2008 | 41.80 | 44.69 | 41.19 | 42.51 | 55,397 | -0.74(-1.71%) |
Oct 03, 2008 | 44.31 | 44.89 | 43.25 | 43.25 | 63,017 | -0.40(-0.91%) |
Oct 02, 2008 | 43.15 | 44.37 | 42.77 | 43.65 | 58,386 | +0.77(+1.79%) |
Oct 01, 2008 | 40.42 | 45.07 | 39.07 | 42.88 | 43,712 | +1.80(+4.37%) |
Sep 30, 2008 | 39.65 | 45.09 | 39.65 | 41.08 | 137,857 | +0.81(+2.01%) |
Sep 29, 2008 | 43.49 | 45.09 | 39.68 | 40.27 | 62,921 | -4.03(-9.09%) |
Sep 26, 2008 | 40.54 | 44.47 | 40.54 | 44.30 | 31,329 | +1.66(+3.90%) |
Sep 25, 2008 | 42.70 | 43.03 | 42.34 | 42.64 | 72,160 | -0.09(-0.20%) |
Sep 24, 2008 | 43.73 | 46.21 | 42.72 | 42.72 | 33,660 | -2.11(-4.70%) |
Sep 23, 2008 | 43.63 | 46.03 | 42.09 | 44.83 | 52,855 | -2.23(-4.74%) |
Sep 22, 2008 | 47.57 | 48.20 | 44.36 | 47.06 | 40,022 | -1.52(-3.14%) |
Sep 19, 2008 | 54.93 | 54.93 | 45.06 | 48.59 | 331,246 | +2.04(+4.38%) |
Sep 18, 2008 | 45.09 | 46.65 | 42.81 | 46.55 | 455,278 | +2.23(+5.03%) |
Sep 17, 2008 | 44.10 | 45.09 | 42.93 | 44.32 | 136,994 | -1.26(-2.76%) |
Sep 16, 2008 | 41.60 | 45.58 | 41.51 | 45.58 | 167,098 | +2.87(+6.72%) |
Sep 15, 2008 | 42.51 | 43.61 | 41.39 | 42.71 | 182,763 | -2.15(-4.80%) |
Sep 12, 2008 | 43.38 | 44.86 | 43.38 | 44.86 | 121,171 | +0.67(+1.51%) |
Sep 11, 2008 | 42.68 | 44.31 | 42.42 | 44.19 | 85,154 | +0.33(+0.74%) |
Sep 10, 2008 | 43.66 | 44.31 | 42.47 | 43.87 | 108,548 | +0.92(+2.15%) |
Sep 09, 2008 | 43.77 | 44.58 | 42.94 | 42.94 | 124,848 | -1.37(-3.09%) |
Sep 08, 2008 | 43.64 | 44.70 | 43.54 | 44.31 | 121,948 | +1.62(+3.81%) |
Sep 05, 2008 | 41.50 | 42.78 | 41.41 | 42.68 | 113,131 | +0.61(+1.46%) |
Sep 04, 2008 | 43.60 | 43.97 | 41.94 | 42.07 | 146,263 | -2.34(-5.27%) |
Sep 03, 2008 | 43.30 | 44.58 | 42.98 | 44.41 | 274,646 | +0.80(+1.84%) |
Sep 02, 2008 | 42.36 | 43.61 | 42.27 | 43.61 | 178,280 | +1.45(+3.45%) |
Aug 29, 2008 | 41.78 | 42.51 | 41.41 | 42.16 | 86,715 | +0.04(+0.09%) |
Aug 28, 2008 | 41.01 | 42.13 | 40.97 | 42.12 | 107,184 | +0.79(+1.92%) |
Aug 27, 2008 | 40.80 | 41.92 | 40.46 | 41.32 | 87,435 | +0.57(+1.39%) |
Aug 26, 2008 | 40.22 | 41.16 | 40.22 | 40.76 | 88,144 | +0.47(+1.16%) |
Aug 25, 2008 | 40.69 | 41.27 | 40.08 | 40.29 | 69,594 | -0.75(-1.82%) |
Aug 22, 2008 | 40.93 | 41.32 | 40.06 | 41.04 | 63,816 | +0.75(+1.85%) |
Aug 21, 2008 | 40.21 | 40.95 | 40.21 | 40.29 | 26,445 | -0.60(-1.46%) |
Aug 20, 2008 | 41.29 | 41.78 | 40.24 | 40.89 | 71,926 | +0.01(+0.02%) |
Aug 19, 2008 | 41.28 | 41.28 | 39.65 | 40.88 | 90,815 | -0.40(-0.98%) |
Aug 18, 2008 | 41.99 | 41.99 | 40.80 | 41.29 | 62,783 | -0.51(-1.23%) |
Aug 15, 2008 | 42.01 | 42.05 | 40.98 | 41.80 | 159,160 | -0.12(-0.28%) |
Aug 14, 2008 | 41.23 | 42.35 | 40.82 | 41.92 | 116,669 | -0.06(-0.15%) |
Aug 13, 2008 | 42.16 | 42.37 | 40.17 | 41.98 | 204,002 | -0.39(-0.92%) |
Aug 12, 2008 | 41.60 | 42.48 | 40.15 | 42.37 | 191,395 | -0.39(-0.91%) |
Aug 11, 2008 | 40.57 | 42.75 | 40.57 | 42.75 | 187,496 | +2.33(+5.77%) |
Aug 08, 2008 | 39.85 | 41.07 | 39.76 | 40.42 | 213,845 | +0.44(+1.11%) |
Aug 07, 2008 | 39.89 | 40.66 | 39.81 | 39.98 | 284,511 | -0.60(-1.48%) |
Aug 06, 2008 | 40.64 | 40.83 | 40.27 | 40.58 | 313,298 | -0.27(-0.67%) |
Aug 05, 2008 | 41.05 | 41.05 | 39.58 | 40.85 | 271,210 | +0.44(+1.08%) |
Aug 04, 2008 | 40.37 | 41.20 | 39.06 | 40.41 | 134,012 | +0.19(+0.46%) |
Aug 01, 2008 | 40.17 | 40.73 | 39.19 | 40.23 | 177,460 | +0.21(+0.52%) |
Jul 31, 2008 | 40.45 | 40.79 | 39.33 | 40.02 | 108,831 | -1.14(-2.78%) |
Jul 30, 2008 | 40.60 | 41.34 | 40.03 | 41.16 | 124,479 | +0.44(+1.09%) |
Jul 29, 2008 | 40.72 | 40.73 | 39.30 | 40.72 | 119,379 | +1.53(+3.91%) |
Jul 28, 2008 | 39.17 | 39.62 | 38.90 | 39.19 | 182,616 | -0.29(-0.73%) |
Jul 25, 2008 | 38.78 | 40.38 | 38.78 | 39.47 | 173,687 | -0.07(-0.18%) |
Jul 24, 2008 | 40.43 | 40.59 | 39.21 | 39.54 | 149,581 | -1.16(-2.85%) |
Jul 23, 2008 | 39.25 | 41.47 | 38.51 | 40.70 | 239,066 | +1.48(+3.79%) |
Jul 22, 2008 | 37.31 | 39.65 | 36.20 | 39.22 | 203,995 | +1.66(+4.43%) |
Jul 21, 2008 | 37.86 | 37.90 | 37.24 | 37.55 | 156,374 | +0.19(+0.52%) |
Jul 18, 2008 | 37.67 | 37.68 | 36.46 | 37.36 | 110,000 | -0.35(-0.93%) |
Jul 17, 2008 | 33.71 | 37.76 | 33.71 | 37.71 | 179,353 | +3.74(+11.01%) |
Jul 16, 2008 | 32.03 | 34.42 | 31.68 | 33.97 | 217,775 | +2.20(+6.92%) |
Jul 15, 2008 | 32.47 | 33.42 | 30.91 | 31.77 | 204,478 | -1.09(-3.31%) |
Jul 14, 2008 | 35.80 | 35.80 | 32.60 | 32.86 | 103,954 | -2.51(-7.10%) |
Jul 11, 2008 | 34.58 | 36.41 | 33.37 | 35.37 | 114,811 | +0.33(+0.95%) |
Jul 10, 2008 | 34.94 | 36.20 | 34.68 | 35.04 | 159,394 | -0.19(-0.55%) |
Jul 09, 2008 | 35.53 | 36.70 | 33.82 | 35.23 | 192,914 | -0.23(-0.64%) |
Jul 08, 2008 | 32.93 | 35.56 | 32.53 | 35.46 | 190,490 | +2.64(+8.05%) |
Jul 07, 2008 | 34.93 | 35.98 | 32.16 | 32.81 | 147,836 | -1.71(-4.95%) |
Jul 04, 2008 | 34.43 | 35.72 | 34.34 | 34.52 | 101,969 | +0.00(+0.00%) |
Jul 03, 2008 | 34.43 | 35.72 | 34.34 | 34.52 | 101,969 | +0.12(+0.34%) |
Jul 02, 2008 | 35.18 | 35.77 | 34.25 | 34.41 | 146,913 | -0.86(-2.45%) |
Jul 01, 2008 | 34.28 | 35.47 | 34.15 | 35.27 | 88,485 | +0.70(+2.02%) |
Jun 30, 2008 | 35.17 | 35.32 | 34.52 | 34.57 | 91,740 | -0.47(-1.35%) |
Jun 27, 2008 | 35.54 | 35.92 | 34.47 | 35.04 | 376,395 | -0.51(-1.42%) |
Jun 26, 2008 | 35.76 | 35.91 | 35.21 | 35.55 | 79,969 | -0.68(-1.87%) |
Jun 25, 2008 | 35.47 | 37.34 | 35.47 | 36.23 | 131,585 | +0.78(+2.19%) |
Jun 24, 2008 | 35.09 | 36.00 | 34.74 | 35.45 | 161,059 | +0.26(+0.75%) |
Jun 23, 2008 | 37.47 | 37.47 | 35.15 | 35.18 | 127,817 | -2.13(-5.71%) |
Jun 20, 2008 | 37.35 | 37.89 | 36.44 | 37.31 | 185,948 | -0.19(-0.50%) |
Jun 19, 2008 | 36.38 | 37.55 | 36.03 | 37.50 | 131,361 | +1.20(+3.30%) |
Jun 18, 2008 | 36.87 | 37.11 | 36.00 | 36.30 | 117,203 | -0.82(-2.20%) |
Jun 17, 2008 | 38.32 | 38.32 | 37.02 | 37.12 | 106,003 | -1.31(-3.40%) |
Jun 16, 2008 | 37.36 | 38.74 | 36.45 | 38.42 | 219,023 | +1.32(+3.56%) |
Jun 13, 2008 | 37.19 | 37.19 | 36.15 | 37.10 | 122,137 | +0.26(+0.70%) |
Jun 12, 2008 | 36.88 | 37.95 | 36.71 | 36.85 | 74,832 | +0.47(+1.28%) |
Jun 11, 2008 | 37.47 | 37.97 | 36.37 | 36.38 | 118,081 | -1.37(-3.62%) |
Jun 10, 2008 | 37.73 | 38.39 | 37.36 | 37.75 | 195,439 | -0.29(-0.76%) |
Jun 09, 2008 | 39.45 | 39.45 | 37.67 | 38.04 | 134,762 | -1.22(-3.11%) |
Jun 06, 2008 | 39.80 | 39.80 | 38.81 | 39.26 | 165,179 | -0.54(-1.37%) |
Jun 05, 2008 | 40.42 | 40.42 | 39.70 | 39.80 | 146,067 | -0.62(-1.54%) |
Jun 04, 2008 | 40.71 | 41.21 | 40.26 | 40.42 | 160,642 | -0.53(-1.29%) |
Jun 03, 2008 | 41.15 | 41.15 | 40.54 | 40.95 | 97,755 | +0.07(+0.17%) |
Jun 02, 2008 | 41.09 | 41.09 | 40.17 | 40.88 | 134,855 | -0.12(-0.28%) |
May 30, 2008 | 41.20 | 41.20 | 40.52 | 41.00 | 149,785 | -0.12(-0.28%) |
May 29, 2008 | 41.13 | 41.58 | 40.79 | 41.11 | 163,190 | -0.09(-0.23%) |
May 28, 2008 | 40.55 | 41.21 | 40.55 | 41.21 | 149,181 | +0.12(+0.28%) |
May 27, 2008 | 41.08 | 41.20 | 40.76 | 41.09 | 174,726 | +0.21(+0.51%) |
May 26, 2008 | 41.36 | 41.36 | 40.65 | 40.88 | 215,775 | +0.00(+0.00%) |
May 23, 2008 | 41.36 | 41.36 | 40.65 | 40.88 | 215,775 | -0.59(-1.42%) |
May 22, 2008 | 40.31 | 41.85 | 39.77 | 41.47 | 362,123 | +1.17(+2.91%) |
May 21, 2008 | 39.28 | 40.42 | 39.28 | 40.30 | 232,035 | +0.84(+2.13%) |
May 20, 2008 | 39.70 | 39.70 | 38.95 | 39.46 | 113,990 | -0.50(-1.25%) |
May 19, 2008 | 38.85 | 40.41 | 38.78 | 39.96 | 231,682 | +1.03(+2.64%) |
May 16, 2008 | 39.74 | 39.74 | 37.91 | 38.93 | 96,040 | -0.52(-1.32%) |
May 15, 2008 | 39.37 | 39.65 | 38.87 | 39.45 | 159,808 | +0.03(+0.08%) |
May 14, 2008 | 39.92 | 39.92 | 39.33 | 39.42 | 164,389 | -0.32(-0.80%) |
May 13, 2008 | 39.98 | 40.07 | 39.20 | 39.74 | 195,632 | +0.84(+2.16%) |
May 12, 2008 | 38.35 | 38.93 | 37.48 | 38.90 | 119,113 | +0.70(+1.83%) |
May 09, 2008 | 37.43 | 38.31 | 37.32 | 38.20 | 139,154 | +0.57(+1.51%) |
May 08, 2008 | 37.55 | 37.93 | 37.13 | 37.63 | 134,224 | +0.28(+0.75%) |
May 07, 2008 | 39.65 | 39.89 | 37.31 | 37.35 | 146,076 | -2.60(-6.50%) |
May 06, 2008 | 38.92 | 40.00 | 38.34 | 39.95 | 126,938 | +0.82(+2.11%) |
May 05, 2008 | 39.16 | 39.64 | 38.64 | 39.12 | 106,423 | -0.28(-0.71%) |
May 02, 2008 | 39.23 | 39.83 | 38.99 | 39.40 | 199,144 | +0.22(+0.56%) |
May 01, 2008 | 37.47 | 39.30 | 37.34 | 39.19 | 212,761 | +1.72(+4.59%) |
Apr 30, 2008 | 37.64 | 37.96 | 37.30 | 37.47 | 153,322 | -0.01(-0.02%) |
Apr 29, 2008 | 37.28 | 37.96 | 37.16 | 37.48 | 185,262 | +0.02(+0.06%) |
Apr 28, 2008 | 36.71 | 37.82 | 35.19 | 37.45 | 135,913 | +0.80(+2.18%) |
Apr 25, 2008 | 36.30 | 36.78 | 34.28 | 36.65 | 89,904 | +0.57(+1.57%) |
Apr 24, 2008 | 34.51 | 36.54 | 34.23 | 36.09 | 148,437 | +1.66(+4.83%) |
Apr 23, 2008 | 35.08 | 35.13 | 33.59 | 34.42 | 293,390 | -0.87(-2.47%) |
Apr 22, 2008 | 36.00 | 36.00 | 34.72 | 35.29 | 133,351 | -0.92(-2.53%) |
Apr 21, 2008 | 36.40 | 36.76 | 35.42 | 36.21 | 141,163 | -0.56(-1.52%) |
Apr 18, 2008 | 36.96 | 37.18 | 36.65 | 36.77 | 119,902 | +0.56(+1.55%) |
Apr 17, 2008 | 35.40 | 36.55 | 35.18 | 36.21 | 158,492 | +0.06(+0.17%) |
Apr 16, 2008 | 35.35 | 36.33 | 35.14 | 36.15 | 170,649 | +1.21(+3.47%) |
Apr 15, 2008 | 34.51 | 35.09 | 34.30 | 34.93 | 55,164 | +0.59(+1.72%) |
Apr 14, 2008 | 34.69 | 35.08 | 34.15 | 34.34 | 118,238 | -0.43(-1.23%) |
Apr 11, 2008 | 34.67 | 35.63 | 34.62 | 34.77 | 98,339 | -0.61(-1.74%) |
Apr 10, 2008 | 34.90 | 35.61 | 34.86 | 35.39 | 105,301 | +0.48(+1.38%) |
Apr 09, 2008 | 35.74 | 35.90 | 34.79 | 34.90 | 98,960 | -0.54(-1.51%) |
Apr 08, 2008 | 35.39 | 35.81 | 35.29 | 35.44 | 75,253 | -0.21(-0.59%) |
Apr 07, 2008 | 35.56 | 36.19 | 35.37 | 35.65 | 91,691 | +0.16(+0.46%) |
Apr 04, 2008 | 36.72 | 36.78 | 35.47 | 35.49 | 121,021 | -1.14(-3.12%) |
Apr 03, 2008 | 36.57 | 37.14 | 36.26 | 36.63 | 115,331 | -0.12(-0.34%) |
Apr 02, 2008 | 36.15 | 37.44 | 35.56 | 36.75 | 214,451 | +0.52(+1.44%) |