Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.11 | 27.49 | 26.48 | 26.71 | 769,323 | -0.17(-0.62%) |
Apr 29, 2009 | 25.50 | 27.28 | 25.50 | 26.88 | 901,163 | +1.63(+6.44%) |
Apr 28, 2009 | 24.68 | 25.73 | 24.43 | 25.25 | 828,625 | +0.25(+1.00%) |
Apr 27, 2009 | 24.64 | 25.19 | 24.41 | 25.00 | 1,009,249 | -0.15(-0.59%) |
Apr 24, 2009 | 23.62 | 25.33 | 23.61 | 25.15 | 1,004,553 | +1.84(+7.89%) |
Apr 23, 2009 | 23.75 | 24.20 | 22.83 | 23.31 | 861,925 | -0.45(-1.88%) |
Apr 22, 2009 | 22.89 | 24.44 | 22.82 | 23.75 | 1,253,356 | +0.52(+2.24%) |
Apr 21, 2009 | 23.10 | 23.69 | 23.01 | 23.23 | 908,755 | -0.03(-0.12%) |
Apr 20, 2009 | 23.67 | 23.89 | 22.94 | 23.26 | 957,679 | -1.00(-4.14%) |
Apr 17, 2009 | 23.63 | 24.54 | 23.63 | 24.27 | 944,211 | +0.55(+2.31%) |
Apr 16, 2009 | 23.01 | 23.97 | 22.56 | 23.72 | 1,025,690 | +0.87(+3.82%) |
Apr 15, 2009 | 21.82 | 23.48 | 21.73 | 22.84 | 1,523,448 | +0.82(+3.71%) |
Apr 14, 2009 | 20.60 | 22.41 | 20.44 | 22.03 | 1,477,476 | +1.07(+5.10%) |
Apr 13, 2009 | 20.76 | 21.11 | 20.16 | 20.96 | 732,473 | -0.02(-0.09%) |
Apr 09, 2009 | 20.47 | 21.25 | 20.33 | 20.98 | 1,300,072 | +0.96(+4.78%) |
Apr 08, 2009 | 20.29 | 20.47 | 19.70 | 20.02 | 573,958 | -0.06(-0.28%) |
Apr 07, 2009 | 21.00 | 21.00 | 19.85 | 20.07 | 709,278 | -1.17(-5.51%) |
Apr 06, 2009 | 21.40 | 21.56 | 21.00 | 21.25 | 788,313 | -0.36(-1.68%) |
Apr 03, 2009 | 20.98 | 21.68 | 20.50 | 21.61 | 915,065 | +0.56(+2.65%) |
Apr 02, 2009 | 20.61 | 22.22 | 20.01 | 21.05 | 1,287,007 | -0.04(-0.18%) |
Apr 01, 2009 | 19.98 | 21.14 | 19.29 | 21.09 | 858,077 | +0.14(+0.67%) |
Mar 31, 2009 | 21.06 | 21.60 | 20.64 | 20.95 | 531,607 | +0.18(+0.85%) |
Mar 30, 2009 | 21.34 | 21.57 | 20.34 | 20.77 | 454,408 | -2.15(-9.37%) |
Mar 26, 2009 | 22.58 | 22.93 | 22.17 | 22.92 | 999,368 | +0.61(+2.75%) |
Mar 25, 2009 | 21.79 | 23.09 | 21.49 | 22.31 | 851,101 | +0.81(+3.76%) |
Mar 24, 2009 | 21.56 | 22.18 | 21.10 | 21.50 | 826,863 | -0.52(-2.36%) |
Mar 23, 2009 | 21.31 | 22.02 | 21.22 | 22.02 | 636,066 | +2.06(+10.34%) |
Mar 20, 2009 | 21.27 | 21.28 | 19.82 | 19.95 | 745,870 | -1.37(-6.41%) |
Mar 19, 2009 | 21.34 | 21.79 | 21.03 | 21.32 | 907,987 | +0.00(+0.00%) |
Mar 18, 2009 | 21.29 | 21.87 | 20.61 | 21.32 | 1,178,208 | -0.30(-1.38%) |
Mar 17, 2009 | 20.99 | 21.62 | 20.45 | 21.62 | 343,884 | +0.65(+3.10%) |
Mar 16, 2009 | 21.35 | 21.87 | 20.88 | 20.97 | 471,655 | -0.23(-1.10%) |
Mar 13, 2009 | 21.10 | 21.31 | 20.57 | 21.20 | 0 | +0.29(+1.38%) |
Mar 12, 2009 | 20.29 | 21.10 | 19.76 | 20.91 | 795,824 | +0.58(+2.83%) |
Mar 11, 2009 | 20.21 | 20.67 | 20.01 | 20.33 | 366,876 | +0.20(+0.97%) |
Mar 10, 2009 | 19.23 | 20.28 | 18.97 | 20.14 | 622,311 | +1.34(+7.12%) |
Mar 09, 2009 | 19.11 | 19.83 | 18.61 | 18.80 | 696,056 | -0.55(-2.83%) |
Mar 06, 2009 | 20.38 | 20.52 | 18.88 | 19.35 | 0 | -1.02(-5.02%) |
Mar 05, 2009 | 21.11 | 21.38 | 20.09 | 20.37 | 452,417 | -1.25(-5.80%) |
Mar 04, 2009 | 21.20 | 22.04 | 20.92 | 21.63 | 787,027 | +1.11(+5.39%) |
Mar 02, 2009 | 20.87 | 21.04 | 20.45 | 20.52 | 915,424 | -0.78(-3.67%) |
Feb 27, 2009 | 20.53 | 21.89 | 20.45 | 21.30 | 0 | +0.26(+1.24%) |
Feb 26, 2009 | 21.49 | 21.61 | 20.97 | 21.04 | 784,984 | -0.33(-1.57%) |
Feb 25, 2009 | 21.77 | 21.91 | 20.83 | 21.38 | 863,076 | -0.62(-2.83%) |
Feb 24, 2009 | 21.27 | 22.26 | 21.02 | 22.00 | 643,060 | +0.99(+4.73%) |
Feb 23, 2009 | 21.78 | 22.26 | 20.95 | 21.00 | 783,895 | -0.85(-3.87%) |
Feb 20, 2009 | 22.14 | 22.30 | 21.15 | 21.85 | 782,566 | -0.43(-1.92%) |
Feb 19, 2009 | 22.95 | 23.06 | 22.04 | 22.28 | 562,029 | -0.34(-1.52%) |
Feb 18, 2009 | 23.80 | 23.80 | 22.45 | 22.62 | 894,424 | -0.94(-3.98%) |
Feb 17, 2009 | 23.71 | 23.97 | 23.23 | 23.56 | 776,073 | -0.64(-2.65%) |
Feb 13, 2009 | 24.51 | 24.89 | 24.07 | 24.20 | 677,811 | -0.35(-1.44%) |
Feb 12, 2009 | 24.28 | 24.57 | 23.44 | 24.55 | 733,894 | -0.06(-0.26%) |
Feb 11, 2009 | 24.85 | 25.00 | 23.98 | 24.62 | 912,819 | -0.18(-0.71%) |
Feb 10, 2009 | 26.14 | 26.54 | 24.46 | 24.80 | 1,341,680 | -1.61(-6.09%) |
Feb 09, 2009 | 26.55 | 26.78 | 25.86 | 26.40 | 585,544 | -0.19(-0.70%) |
Feb 06, 2009 | 25.73 | 26.85 | 25.64 | 26.59 | 520,913 | +0.80(+3.10%) |
Feb 05, 2009 | 25.22 | 26.07 | 25.01 | 25.79 | 699,832 | +0.33(+1.31%) |
Feb 04, 2009 | 24.74 | 26.11 | 24.44 | 25.46 | 635,319 | +0.75(+3.05%) |
Feb 03, 2009 | 24.94 | 25.14 | 24.34 | 24.70 | 1,210,460 | +0.04(+0.15%) |
Feb 02, 2009 | 24.63 | 24.93 | 24.35 | 24.67 | 644,242 | -0.31(-1.23%) |
Jan 30, 2009 | 25.99 | 26.06 | 24.72 | 24.97 | 0 | -0.77(-3.00%) |
Jan 29, 2009 | 26.88 | 27.00 | 25.57 | 25.74 | 478,394 | -1.49(-5.46%) |
Jan 28, 2009 | 27.14 | 27.57 | 26.60 | 27.23 | 564,534 | +0.63(+2.38%) |
Jan 27, 2009 | 26.37 | 27.11 | 26.15 | 26.60 | 695,132 | +0.35(+1.35%) |
Jan 26, 2009 | 26.25 | 27.09 | 25.60 | 26.25 | 600,839 | +0.11(+0.43%) |
Jan 23, 2009 | 25.41 | 26.80 | 25.09 | 26.13 | 463,483 | +0.25(+0.97%) |
Jan 22, 2009 | 26.36 | 26.88 | 25.42 | 25.88 | 733,537 | -0.99(-3.67%) |
Jan 21, 2009 | 26.46 | 26.98 | 25.73 | 26.87 | 787,972 | +0.79(+3.03%) |
Jan 20, 2009 | 28.02 | 28.09 | 25.99 | 26.08 | 661,978 | -2.13(-7.55%) |
Jan 16, 2009 | 27.94 | 28.62 | 27.01 | 28.21 | 827,145 | +0.54(+1.95%) |
Jan 15, 2009 | 27.21 | 27.96 | 25.88 | 27.67 | 934,546 | +0.46(+1.71%) |
Jan 14, 2009 | 28.29 | 28.42 | 26.79 | 27.20 | 775,340 | -1.61(-5.58%) |
Jan 13, 2009 | 29.15 | 29.41 | 28.06 | 28.81 | 724,654 | -0.34(-1.18%) |
Jan 12, 2009 | 30.69 | 30.69 | 28.64 | 29.15 | 764,242 | -1.43(-4.68%) |
Jan 09, 2009 | 31.59 | 31.59 | 30.38 | 30.59 | 739,114 | -0.91(-2.89%) |
Jan 08, 2009 | 31.78 | 31.90 | 30.56 | 31.50 | 1,243,277 | -0.49(-1.54%) |
Jan 07, 2009 | 32.11 | 33.13 | 31.78 | 31.99 | 1,408,139 | -0.63(-1.94%) |
Jan 06, 2009 | 33.07 | 33.27 | 29.06 | 32.62 | 2,360,263 | -0.24(-0.74%) |
Jan 05, 2009 | 32.31 | 33.46 | 32.10 | 32.86 | 1,120,323 | +0.53(+1.64%) |
Jan 02, 2009 | 32.86 | 32.95 | 31.44 | 32.33 | 0 | -0.11(-0.34%) |
Jan 01, 2009 | 31.51 | 32.77 | 31.42 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.51 | 32.77 | 31.42 | 32.44 | 609,841 | +1.00(+3.19%) |
Dec 30, 2008 | 30.99 | 31.66 | 30.23 | 31.44 | 685,179 | +0.62(+2.02%) |
Dec 29, 2008 | 31.60 | 31.66 | 29.81 | 30.82 | 654,216 | -0.85(-2.67%) |
Dec 26, 2008 | 31.12 | 31.67 | 30.45 | 31.66 | 382,235 | +0.73(+2.37%) |
Dec 24, 2008 | 31.27 | 31.72 | 30.70 | 30.93 | 322,607 | -0.20(-0.66%) |
Dec 23, 2008 | 31.60 | 32.28 | 30.56 | 31.13 | 798,876 | -0.70(-2.19%) |
Dec 22, 2008 | 31.73 | 31.90 | 30.54 | 31.83 | 962,942 | +0.13(+0.41%) |
Dec 19, 2008 | 32.11 | 34.28 | 31.49 | 31.70 | 1,530,620 | +0.08(+0.26%) |
Dec 18, 2008 | 31.67 | 32.84 | 30.74 | 31.62 | 1,575,730 | -0.13(-0.41%) |
Dec 17, 2008 | 30.36 | 32.00 | 30.17 | 31.75 | 1,081,520 | +0.91(+2.95%) |
Dec 16, 2008 | 29.88 | 31.42 | 29.76 | 30.84 | 1,051,012 | +1.07(+3.59%) |
Dec 15, 2008 | 31.21 | 31.65 | 29.25 | 29.77 | 1,090,087 | -1.37(-4.39%) |
Dec 12, 2008 | 27.34 | 31.57 | 27.33 | 31.13 | 1,332,663 | +2.77(+9.76%) |
Dec 11, 2008 | 29.51 | 29.88 | 27.70 | 28.36 | 775,813 | -1.37(-4.60%) |
Dec 10, 2008 | 29.50 | 29.94 | 28.97 | 29.73 | 816,223 | +0.52(+1.78%) |
Dec 09, 2008 | 27.83 | 30.25 | 27.82 | 29.21 | 811,367 | +0.71(+2.48%) |
Dec 08, 2008 | 26.72 | 29.42 | 26.72 | 28.50 | 1,390,469 | +2.40(+9.18%) |
Dec 05, 2008 | 23.65 | 26.24 | 23.40 | 26.11 | 573,328 | +2.11(+8.79%) |
Dec 04, 2008 | 25.10 | 25.90 | 23.37 | 24.00 | 669,097 | -1.33(-5.25%) |
Dec 03, 2008 | 24.59 | 25.62 | 24.03 | 25.33 | 1,117,745 | +0.49(+1.98%) |
Dec 02, 2008 | 23.72 | 25.05 | 23.53 | 24.83 | 999,221 | +1.38(+5.91%) |
Dec 01, 2008 | 24.35 | 24.96 | 23.29 | 23.45 | 699,169 | -1.61(-6.42%) |
Nov 28, 2008 | 25.20 | 25.30 | 24.26 | 25.06 | 333,215 | -0.62(-2.42%) |
Nov 26, 2008 | 25.07 | 26.31 | 24.01 | 25.68 | 947,281 | +0.39(+1.54%) |
Nov 25, 2008 | 24.68 | 25.38 | 23.87 | 25.29 | 692,201 | +1.07(+4.41%) |
Nov 24, 2008 | 23.91 | 24.64 | 22.98 | 24.22 | 1,973,985 | +0.46(+1.92%) |
Nov 21, 2008 | 24.42 | 24.42 | 22.04 | 23.76 | 1,349,628 | +0.39(+1.67%) |
Nov 20, 2008 | 23.57 | 25.69 | 23.25 | 23.37 | 827,913 | -1.10(-4.48%) |
Nov 19, 2008 | 26.49 | 26.70 | 24.39 | 24.47 | 438,977 | -2.11(-7.94%) |
Nov 18, 2008 | 26.16 | 27.30 | 25.31 | 26.58 | 481,444 | +0.56(+2.14%) |
Nov 17, 2008 | 26.39 | 27.24 | 25.40 | 26.02 | 806,214 | -0.74(-2.78%) |
Nov 14, 2008 | 27.33 | 28.71 | 26.51 | 26.77 | 592,927 | -1.06(-3.81%) |
Nov 13, 2008 | 26.44 | 27.86 | 24.38 | 27.83 | 1,182,889 | +1.52(+5.80%) |
Nov 12, 2008 | 28.54 | 28.54 | 26.04 | 26.30 | 829,397 | -2.82(-9.67%) |
Nov 11, 2008 | 29.50 | 29.91 | 28.49 | 29.12 | 456,369 | -0.84(-2.79%) |
Nov 10, 2008 | 31.72 | 31.94 | 29.46 | 29.95 | 360,825 | -0.61(-2.01%) |
Nov 07, 2008 | 31.40 | 31.65 | 29.67 | 30.57 | 449,026 | -0.46(-1.50%) |
Nov 06, 2008 | 31.75 | 32.27 | 30.20 | 31.03 | 496,012 | -0.96(-2.99%) |
Nov 05, 2008 | 32.64 | 33.68 | 31.87 | 31.99 | 577,029 | -0.99(-3.02%) |
Nov 04, 2008 | 32.52 | 33.63 | 31.79 | 32.98 | 590,149 | +0.88(+2.75%) |
Nov 03, 2008 | 32.43 | 32.49 | 31.35 | 32.10 | 457,889 | -0.39(-1.20%) |
Oct 31, 2008 | 31.71 | 32.50 | 31.39 | 32.49 | 750,656 | +0.57(+1.78%) |
Oct 30, 2008 | 31.65 | 33.28 | 30.41 | 31.92 | 473,493 | +1.17(+3.81%) |
Oct 29, 2008 | 32.10 | 32.53 | 30.21 | 30.75 | 735,677 | -1.13(-3.56%) |
Oct 28, 2008 | 29.78 | 31.91 | 27.90 | 31.89 | 720,020 | +2.18(+7.35%) |
Oct 27, 2008 | 29.19 | 30.85 | 28.81 | 29.70 | 819,812 | +0.00(+0.00%) |
Oct 24, 2008 | 26.65 | 30.55 | 26.65 | 29.70 | 630,521 | -0.68(-2.23%) |
Oct 23, 2008 | 29.92 | 30.93 | 28.60 | 30.38 | 834,134 | +0.81(+2.73%) |
Oct 22, 2008 | 32.07 | 32.91 | 28.57 | 29.57 | 1,029,578 | -2.60(-8.09%) |
Oct 21, 2008 | 33.06 | 34.28 | 32.03 | 32.18 | 427,626 | -1.45(-4.31%) |
Oct 20, 2008 | 31.46 | 33.66 | 31.13 | 33.62 | 368,531 | +2.41(+7.71%) |
Oct 17, 2008 | 30.98 | 33.46 | 29.81 | 31.22 | 749,117 | -0.71(-2.21%) |
Oct 16, 2008 | 29.21 | 32.01 | 27.60 | 31.92 | 843,491 | +2.96(+10.20%) |
Oct 15, 2008 | 32.62 | 32.75 | 28.97 | 28.97 | 715,279 | -4.24(-12.76%) |
Oct 14, 2008 | 35.81 | 36.03 | 31.61 | 33.21 | 771,942 | -1.17(-3.41%) |
Oct 13, 2008 | 33.15 | 34.38 | 31.94 | 34.38 | 655,267 | +2.44(+7.65%) |
Oct 10, 2008 | 27.59 | 32.29 | 26.86 | 31.93 | 1,446,351 | +2.55(+8.67%) |
Oct 09, 2008 | 31.46 | 31.90 | 28.81 | 29.39 | 873,816 | -1.78(-5.72%) |
Oct 08, 2008 | 30.13 | 33.16 | 28.64 | 31.17 | 1,736,736 | -1.09(-3.37%) |
Oct 07, 2008 | 32.57 | 34.84 | 31.54 | 32.26 | 1,248,487 | -1.95(-5.70%) |
Oct 06, 2008 | 33.30 | 34.83 | 31.20 | 34.21 | 880,628 | +0.23(+0.68%) |
Oct 03, 2008 | 34.95 | 37.00 | 33.98 | 33.98 | 0 | -0.50(-1.46%) |
Oct 02, 2008 | 37.37 | 37.60 | 34.38 | 34.48 | 700,773 | -3.48(-9.16%) |
Oct 01, 2008 | 38.39 | 38.57 | 36.96 | 37.96 | 442,738 | -0.86(-2.20%) |
Sep 30, 2008 | 37.02 | 38.81 | 35.70 | 38.81 | 471,119 | +2.10(+5.72%) |
Sep 29, 2008 | 38.16 | 38.16 | 35.34 | 36.71 | 571,238 | -2.23(-5.73%) |
Sep 26, 2008 | 38.17 | 39.03 | 37.58 | 38.94 | 0 | +0.02(+0.05%) |
Sep 25, 2008 | 37.89 | 39.41 | 37.77 | 38.92 | 390,501 | +1.24(+3.28%) |
Sep 24, 2008 | 37.75 | 38.62 | 36.72 | 37.69 | 721,563 | -0.08(-0.22%) |
Sep 23, 2008 | 39.32 | 39.32 | 37.57 | 37.77 | 562,498 | -1.62(-4.11%) |
Sep 22, 2008 | 41.36 | 41.52 | 39.28 | 39.39 | 493,303 | -2.55(-6.07%) |
Sep 19, 2008 | 40.72 | 42.93 | 39.48 | 41.93 | 0 | +2.33(+5.89%) |
Sep 18, 2008 | 36.69 | 40.40 | 35.60 | 39.60 | 1,732,662 | +3.45(+9.54%) |
Sep 17, 2008 | 37.16 | 37.68 | 36.11 | 36.15 | 1,392,774 | -1.68(-4.45%) |
Sep 16, 2008 | 36.35 | 38.90 | 36.35 | 37.84 | 878,631 | +0.35(+0.94%) |
Sep 15, 2008 | 37.95 | 38.90 | 37.33 | 37.48 | 474,360 | -1.98(-5.02%) |
Sep 12, 2008 | 38.57 | 39.46 | 38.14 | 39.46 | 447,893 | +0.53(+1.36%) |
Sep 11, 2008 | 38.69 | 38.93 | 37.20 | 38.93 | 353,996 | -0.20(-0.52%) |
Sep 10, 2008 | 38.45 | 39.52 | 38.33 | 39.14 | 514,510 | +1.23(+3.24%) |
Sep 09, 2008 | 40.75 | 41.37 | 37.91 | 37.91 | 683,837 | -2.68(-6.59%) |
Sep 08, 2008 | 40.52 | 41.36 | 39.85 | 40.59 | 390,700 | +1.25(+3.19%) |
Sep 05, 2008 | 37.92 | 39.76 | 37.45 | 39.33 | 0 | +1.31(+3.45%) |
Sep 04, 2008 | 39.72 | 40.07 | 37.56 | 38.02 | 419,152 | -2.06(-5.15%) |
Sep 03, 2008 | 40.08 | 40.93 | 39.75 | 40.08 | 271,004 | -0.14(-0.35%) |
Sep 02, 2008 | 41.01 | 41.68 | 39.77 | 40.22 | 317,228 | -0.21(-0.53%) |
Aug 29, 2008 | 40.73 | 40.88 | 39.70 | 40.44 | 287,757 | -0.63(-1.54%) |
Aug 28, 2008 | 40.11 | 41.12 | 39.82 | 41.07 | 322,301 | +1.14(+2.86%) |
Aug 27, 2008 | 38.91 | 40.34 | 38.81 | 39.93 | 270,292 | +0.94(+2.41%) |
Aug 26, 2008 | 39.49 | 40.01 | 38.76 | 38.99 | 413,637 | -0.60(-1.53%) |
Aug 25, 2008 | 40.38 | 40.38 | 39.45 | 39.59 | 222,886 | -0.86(-2.11%) |
Aug 22, 2008 | 39.26 | 40.59 | 39.26 | 40.45 | 244,049 | +1.44(+3.69%) |
Aug 21, 2008 | 38.86 | 39.39 | 38.29 | 39.01 | 304,016 | -0.26(-0.66%) |
Aug 20, 2008 | 38.89 | 39.68 | 37.68 | 39.27 | 677,871 | +0.45(+1.15%) |
Aug 19, 2008 | 39.76 | 39.78 | 38.11 | 38.82 | 445,217 | -1.07(-2.68%) |
Aug 18, 2008 | 41.19 | 41.19 | 39.47 | 39.89 | 502,531 | -0.54(-1.33%) |
Aug 15, 2008 | 40.96 | 41.38 | 40.09 | 40.43 | 0 | -0.19(-0.46%) |
Aug 14, 2008 | 41.31 | 42.04 | 40.46 | 40.61 | 886,183 | -1.20(-2.87%) |
Aug 13, 2008 | 40.97 | 42.22 | 40.44 | 41.81 | 518,867 | +0.75(+1.83%) |
Aug 12, 2008 | 42.60 | 42.77 | 40.86 | 41.06 | 457,033 | -1.59(-3.73%) |
Aug 11, 2008 | 40.73 | 43.10 | 40.21 | 42.65 | 564,930 | +1.85(+4.53%) |
Aug 08, 2008 | 39.33 | 40.99 | 39.29 | 40.80 | 598,639 | +1.44(+3.66%) |
Aug 07, 2008 | 39.50 | 39.80 | 39.17 | 39.36 | 659,189 | -0.58(-1.44%) |
Aug 06, 2008 | 39.13 | 40.10 | 38.90 | 39.94 | 369,125 | +0.78(+1.99%) |
Aug 05, 2008 | 37.95 | 39.23 | 37.86 | 39.15 | 416,583 | +1.76(+4.70%) |
Aug 04, 2008 | 38.01 | 38.80 | 37.00 | 37.40 | 468,843 | -1.31(-3.39%) |
Aug 01, 2008 | 38.26 | 39.42 | 37.31 | 38.71 | 488,764 | +0.73(+1.93%) |
Jul 31, 2008 | 38.56 | 39.34 | 37.83 | 37.97 | 674,309 | -0.90(-2.32%) |
Jul 30, 2008 | 38.93 | 39.88 | 38.42 | 38.88 | 593,683 | +0.11(+0.29%) |
Jul 29, 2008 | 38.76 | 39.30 | 37.59 | 38.76 | 662,025 | +1.07(+2.84%) |
Jul 28, 2008 | 38.53 | 38.55 | 37.61 | 37.70 | 599,917 | -0.89(-2.31%) |
Jul 25, 2008 | 38.96 | 39.28 | 38.26 | 38.59 | 914,868 | -0.07(-0.19%) |
Jul 24, 2008 | 39.71 | 39.87 | 38.49 | 38.66 | 563,141 | -0.75(-1.91%) |
Jul 23, 2008 | 39.17 | 40.20 | 38.67 | 39.41 | 829,486 | +0.53(+1.36%) |
Jul 22, 2008 | 37.43 | 38.98 | 37.18 | 38.89 | 477,946 | +1.35(+3.59%) |
Jul 21, 2008 | 37.20 | 37.71 | 37.09 | 37.54 | 459,242 | +0.40(+1.08%) |
Jul 18, 2008 | 37.19 | 38.06 | 36.89 | 37.14 | 600,452 | -0.32(-0.84%) |
Jul 17, 2008 | 36.65 | 37.87 | 36.26 | 37.45 | 745,170 | +0.75(+2.05%) |
Jul 16, 2008 | 35.70 | 36.77 | 35.27 | 36.70 | 589,865 | +1.09(+3.05%) |
Jul 15, 2008 | 35.68 | 36.40 | 34.67 | 35.61 | 931,593 | -0.54(-1.49%) |
Jul 14, 2008 | 35.18 | 36.53 | 35.18 | 36.15 | 980,686 | +1.20(+3.43%) |
Jul 11, 2008 | 35.85 | 36.24 | 34.28 | 34.95 | 986,594 | -1.28(-3.54%) |
Jul 10, 2008 | 35.32 | 36.91 | 35.32 | 36.24 | 812,263 | +0.97(+2.74%) |
Jul 09, 2008 | 36.36 | 36.74 | 35.23 | 35.27 | 982,783 | -1.09(-2.99%) |
Jul 08, 2008 | 35.75 | 36.72 | 35.17 | 36.36 | 1,947,559 | +0.55(+1.53%) |
Jul 07, 2008 | 37.14 | 37.60 | 34.36 | 35.81 | 2,595,287 | -1.41(-3.80%) |
Jul 04, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | +0.00(+0.00%) |
Jul 03, 2008 | 36.46 | 37.98 | 35.86 | 37.22 | 1,567,157 | -0.50(-1.33%) |
Jul 02, 2008 | 40.16 | 42.66 | 37.32 | 37.72 | 4,618,878 | -6.61(-14.91%) |
Jul 01, 2008 | 43.94 | 44.55 | 42.37 | 44.33 | 1,132,021 | -0.35(-0.79%) |
Jun 30, 2008 | 46.11 | 46.46 | 44.44 | 44.68 | 1,130,220 | -1.57(-3.40%) |
Jun 27, 2008 | 45.21 | 46.76 | 44.21 | 46.26 | 1,276,161 | +0.86(+1.88%) |
Jun 26, 2008 | 47.73 | 47.91 | 44.96 | 45.40 | 961,405 | -3.14(-6.47%) |
Jun 25, 2008 | 48.17 | 49.23 | 48.11 | 48.54 | 659,034 | +0.41(+0.85%) |
Jun 24, 2008 | 49.02 | 49.20 | 47.91 | 48.13 | 887,640 | -1.23(-2.49%) |
Jun 23, 2008 | 49.25 | 49.83 | 48.90 | 49.36 | 373,611 | +0.35(+0.72%) |
Jun 20, 2008 | 49.61 | 49.85 | 48.47 | 49.01 | 571,518 | -0.72(-1.44%) |
Jun 19, 2008 | 48.42 | 49.94 | 48.38 | 49.72 | 438,719 | +1.34(+2.77%) |
Jun 18, 2008 | 48.25 | 49.18 | 48.04 | 48.38 | 613,806 | -0.02(-0.04%) |
Jun 17, 2008 | 48.61 | 49.26 | 48.36 | 48.40 | 368,241 | +0.01(+0.02%) |
Jun 16, 2008 | 46.92 | 48.59 | 46.13 | 48.39 | 552,940 | +1.38(+2.95%) |
Jun 13, 2008 | 46.50 | 47.23 | 46.34 | 47.01 | 469,237 | +0.74(+1.61%) |
Jun 12, 2008 | 46.36 | 47.12 | 46.17 | 46.26 | 365,091 | -0.20(-0.44%) |
Jun 11, 2008 | 46.94 | 47.20 | 46.26 | 46.47 | 481,986 | -0.47(-1.01%) |
Jun 10, 2008 | 46.97 | 47.45 | 45.77 | 46.94 | 493,228 | +0.58(+1.24%) |
Jun 09, 2008 | 47.57 | 47.75 | 46.01 | 46.37 | 551,059 | -1.08(-2.27%) |
Jun 06, 2008 | 48.66 | 48.82 | 47.29 | 47.44 | 477,129 | -1.72(-3.50%) |
Jun 05, 2008 | 48.12 | 49.16 | 47.28 | 49.16 | 242,159 | +1.00(+2.08%) |
Jun 04, 2008 | 47.84 | 48.53 | 46.00 | 48.16 | 377,381 | +0.21(+0.45%) |
Jun 03, 2008 | 48.72 | 49.15 | 47.15 | 47.95 | 523,644 | -0.56(-1.15%) |
Jun 02, 2008 | 49.42 | 49.42 | 47.38 | 48.50 | 364,423 | -0.99(-1.99%) |
May 30, 2008 | 48.76 | 49.50 | 48.46 | 49.49 | 700,053 | +0.86(+1.78%) |
May 29, 2008 | 48.02 | 49.42 | 47.84 | 48.63 | 373,304 | +0.55(+1.14%) |
May 28, 2008 | 47.33 | 48.38 | 47.15 | 48.08 | 666,840 | +1.04(+2.21%) |
May 27, 2008 | 46.86 | 47.22 | 46.18 | 47.04 | 573,009 | +0.43(+0.92%) |
May 26, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.11 | 47.47 | 45.99 | 46.61 | 644,344 | -0.92(-1.94%) |
May 22, 2008 | 48.11 | 48.61 | 47.21 | 47.53 | 364,270 | -0.59(-1.22%) |
May 21, 2008 | 47.33 | 50.10 | 47.03 | 48.11 | 1,446,412 | +0.81(+1.71%) |
May 20, 2008 | 47.21 | 47.45 | 46.82 | 47.31 | 462,741 | -0.04(-0.08%) |
May 19, 2008 | 46.53 | 48.08 | 46.22 | 47.34 | 780,867 | +0.70(+1.49%) |
May 16, 2008 | 46.42 | 46.72 | 45.90 | 46.65 | 546,863 | +0.31(+0.66%) |
May 15, 2008 | 45.89 | 46.45 | 45.78 | 46.34 | 486,627 | +0.33(+0.73%) |
May 14, 2008 | 46.66 | 46.66 | 45.94 | 46.00 | 427,976 | -0.66(-1.41%) |
May 13, 2008 | 46.37 | 46.87 | 46.28 | 46.66 | 488,840 | +0.30(+0.64%) |
May 12, 2008 | 45.36 | 46.45 | 45.17 | 46.37 | 410,350 | +1.12(+2.49%) |
May 09, 2008 | 45.42 | 45.81 | 44.92 | 45.24 | 175,334 | -0.69(-1.50%) |
May 08, 2008 | 46.16 | 47.40 | 45.41 | 45.93 | 368,773 | +0.57(+1.25%) |
May 07, 2008 | 45.25 | 46.55 | 45.10 | 45.36 | 704,038 | +0.15(+0.33%) |
May 06, 2008 | 45.81 | 45.81 | 44.28 | 45.21 | 556,408 | -0.87(-1.90%) |
May 05, 2008 | 45.99 | 46.46 | 45.63 | 46.09 | 522,766 | +0.34(+0.75%) |
May 02, 2008 | 45.62 | 46.45 | 44.90 | 45.74 | 763,077 | +0.40(+0.88%) |