Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 46.84 | 47.38 | 46.11 | 46.16 | 27,440 | +0.13(+0.28%) |
May 28, 2009 | 46.08 | 46.56 | 45.97 | 46.03 | 27,059 | -0.05(-0.12%) |
May 27, 2009 | 45.73 | 46.71 | 45.73 | 46.08 | 16,778 | +1.04(+2.32%) |
May 26, 2009 | 45.30 | 45.70 | 44.54 | 45.04 | 58,887 | -0.81(-1.76%) |
May 22, 2009 | 44.97 | 46.55 | 44.82 | 45.84 | 8,868 | +0.54(+1.19%) |
May 21, 2009 | 45.40 | 45.57 | 45.04 | 45.30 | 13,834 | -0.43(-0.94%) |
May 20, 2009 | 45.92 | 47.21 | 45.70 | 45.73 | 34,610 | +2.35(+5.42%) |
May 19, 2009 | 43.00 | 44.11 | 42.69 | 43.38 | 34,693 | +0.77(+1.80%) |
May 18, 2009 | 43.19 | 43.27 | 42.32 | 42.62 | 13,890 | +0.92(+2.21%) |
May 15, 2009 | 41.46 | 42.48 | 41.46 | 41.70 | 27,534 | +0.60(+1.46%) |
May 14, 2009 | 40.47 | 41.50 | 40.47 | 41.10 | 8,686 | +1.09(+2.73%) |
May 13, 2009 | 40.31 | 40.31 | 39.62 | 40.01 | 12,461 | -0.80(-1.96%) |
May 12, 2009 | 40.41 | 41.29 | 40.12 | 40.80 | 14,723 | +0.28(+0.70%) |
May 11, 2009 | 40.56 | 41.46 | 39.64 | 40.52 | 25,619 | -2.28(-5.33%) |
May 08, 2009 | 41.54 | 42.82 | 41.54 | 42.80 | 17,147 | +0.95(+2.28%) |
May 07, 2009 | 42.31 | 42.42 | 40.80 | 41.85 | 24,978 | -0.15(-0.37%) |
May 06, 2009 | 42.23 | 42.42 | 41.35 | 42.00 | 24,642 | +1.23(+3.01%) |
May 05, 2009 | 40.70 | 41.01 | 40.47 | 40.77 | 13,803 | +0.92(+2.31%) |
May 04, 2009 | 39.98 | 40.20 | 39.35 | 39.85 | 45,181 | +1.23(+3.18%) |
May 01, 2009 | 37.93 | 38.62 | 37.69 | 38.62 | 30,402 | +0.85(+2.26%) |
Apr 30, 2009 | 38.22 | 38.30 | 37.77 | 37.77 | 49,358 | +0.48(+1.30%) |
Apr 29, 2009 | 37.46 | 37.68 | 37.05 | 37.29 | 11,164 | +0.38(+1.04%) |
Apr 28, 2009 | 36.67 | 37.36 | 36.67 | 36.90 | 7,098 | +0.20(+0.54%) |
Apr 27, 2009 | 36.83 | 37.56 | 36.70 | 36.70 | 17,730 | -0.19(-0.52%) |
Apr 24, 2009 | 37.00 | 37.51 | 36.52 | 36.90 | 22,002 | +0.68(+1.89%) |
Apr 23, 2009 | 36.67 | 36.67 | 35.59 | 36.21 | 22,148 | +0.42(+1.18%) |
Apr 22, 2009 | 36.01 | 36.26 | 35.39 | 35.79 | 18,231 | +0.26(+0.73%) |
Apr 21, 2009 | 34.39 | 35.77 | 33.33 | 35.53 | 35,550 | +0.42(+1.20%) |
Apr 20, 2009 | 35.31 | 35.51 | 34.55 | 35.11 | 26,294 | -1.84(-4.97%) |
Apr 17, 2009 | 36.68 | 37.57 | 36.68 | 36.94 | 18,863 | -0.45(-1.21%) |
Apr 16, 2009 | 36.93 | 37.40 | 36.63 | 37.40 | 26,232 | -0.33(-0.88%) |
Apr 15, 2009 | 37.05 | 37.90 | 37.05 | 37.73 | 15,931 | +0.25(+0.66%) |
Apr 14, 2009 | 36.59 | 37.53 | 36.57 | 37.48 | 19,375 | +0.35(+0.95%) |
Apr 13, 2009 | 36.86 | 37.55 | 36.69 | 37.13 | 28,333 | -1.11(-2.91%) |
Apr 09, 2009 | 37.80 | 38.32 | 37.54 | 38.24 | 17,514 | +0.49(+1.30%) |
Apr 08, 2009 | 37.45 | 37.93 | 36.95 | 37.75 | 12,102 | +0.40(+1.07%) |
Apr 07, 2009 | 36.86 | 37.93 | 36.60 | 37.35 | 19,056 | +0.40(+1.08%) |
Apr 06, 2009 | 37.43 | 37.78 | 36.53 | 36.95 | 25,633 | -0.41(-1.11%) |
Apr 03, 2009 | 38.01 | 38.01 | 36.93 | 37.36 | 9,397 | -0.46(-1.22%) |
Apr 02, 2009 | 36.97 | 37.99 | 36.72 | 37.83 | 31,854 | +1.09(+2.97%) |
Apr 01, 2009 | 36.47 | 37.66 | 36.17 | 36.73 | 22,450 | -0.30(-0.81%) |
Mar 31, 2009 | 36.87 | 37.20 | 35.90 | 37.03 | 30,518 | -0.02(-0.06%) |
Mar 30, 2009 | 37.27 | 37.33 | 36.07 | 37.06 | 20,671 | -1.28(-3.34%) |
Mar 26, 2009 | 37.98 | 38.61 | 37.53 | 38.34 | 26,068 | +1.42(+3.85%) |
Mar 25, 2009 | 36.57 | 37.89 | 36.57 | 36.92 | 43,579 | +0.77(+2.12%) |
Mar 24, 2009 | 35.71 | 36.51 | 35.65 | 36.15 | 30,707 | +0.15(+0.41%) |
Mar 23, 2009 | 36.66 | 37.03 | 35.71 | 36.01 | 48,061 | +0.64(+1.82%) |
Mar 20, 2009 | 35.63 | 35.80 | 35.36 | 35.36 | 14,135 | -0.26(-0.73%) |
Mar 19, 2009 | 36.05 | 36.26 | 35.32 | 35.62 | 8,696 | +0.22(+0.63%) |
Mar 18, 2009 | 35.38 | 36.20 | 34.94 | 35.40 | 20,891 | -0.15(-0.43%) |
Mar 17, 2009 | 35.08 | 35.58 | 34.86 | 35.55 | 28,175 | +0.54(+1.54%) |
Mar 16, 2009 | 34.95 | 35.71 | 34.55 | 35.01 | 79,090 | -0.31(-0.87%) |
Mar 13, 2009 | 35.40 | 35.70 | 35.08 | 35.32 | 8,513 | -0.31(-0.88%) |
Mar 12, 2009 | 34.05 | 35.97 | 34.05 | 35.64 | 12,921 | +2.33(+7.01%) |
Mar 11, 2009 | 33.91 | 33.99 | 32.83 | 33.30 | 15,425 | -0.57(-1.68%) |
Mar 10, 2009 | 33.04 | 34.06 | 33.04 | 33.87 | 10,421 | +0.85(+2.58%) |
Mar 09, 2009 | 33.22 | 33.74 | 33.01 | 33.02 | 34,183 | +1.61(+5.13%) |
Mar 06, 2009 | 31.19 | 31.91 | 31.03 | 31.41 | 15,317 | +0.31(+0.99%) |
Mar 05, 2009 | 32.15 | 33.59 | 30.99 | 31.10 | 12,714 | -2.20(-6.60%) |
Mar 04, 2009 | 32.65 | 33.40 | 32.45 | 33.29 | 11,624 | +2.01(+6.43%) |
Mar 02, 2009 | 31.91 | 31.91 | 30.84 | 31.28 | 12,763 | -1.83(-5.52%) |
Feb 27, 2009 | 33.01 | 33.48 | 32.96 | 33.11 | 7,424 | -0.36(-1.08%) |
Feb 26, 2009 | 33.21 | 33.79 | 33.03 | 33.47 | 12,890 | +1.30(+4.03%) |
Feb 25, 2009 | 32.06 | 32.56 | 31.79 | 32.17 | 10,204 | -0.12(-0.36%) |
Feb 24, 2009 | 31.64 | 32.31 | 31.64 | 32.29 | 11,199 | +1.01(+3.24%) |
Feb 23, 2009 | 31.39 | 31.87 | 31.18 | 31.28 | 13,934 | -0.88(-2.72%) |
Feb 20, 2009 | 31.69 | 32.31 | 31.38 | 32.15 | 10,595 | -0.24(-0.73%) |
Feb 19, 2009 | 32.42 | 33.16 | 32.33 | 32.39 | 10,550 | +0.12(+0.36%) |
Feb 18, 2009 | 31.94 | 32.52 | 31.94 | 32.27 | 9,961 | +0.39(+1.23%) |
Feb 17, 2009 | 32.11 | 32.63 | 31.50 | 31.88 | 24,749 | -0.66(-2.03%) |
Feb 13, 2009 | 32.43 | 33.48 | 32.25 | 32.54 | 31,807 | +0.33(+1.03%) |
Feb 12, 2009 | 31.91 | 33.10 | 31.88 | 32.21 | 13,960 | -0.84(-2.56%) |
Feb 11, 2009 | 33.26 | 33.58 | 32.59 | 33.06 | 16,564 | +0.46(+1.41%) |
Feb 10, 2009 | 33.44 | 33.88 | 32.60 | 32.60 | 7,544 | -1.19(-3.52%) |
Feb 09, 2009 | 33.40 | 33.79 | 33.23 | 33.79 | 14,272 | -0.84(-2.44%) |
Feb 06, 2009 | 34.55 | 34.68 | 33.94 | 34.63 | 26,022 | +0.35(+1.01%) |
Feb 05, 2009 | 33.40 | 34.81 | 33.40 | 34.29 | 16,915 | +0.65(+1.94%) |
Feb 04, 2009 | 33.85 | 34.36 | 33.42 | 33.63 | 12,420 | -0.61(-1.79%) |
Feb 03, 2009 | 33.80 | 34.50 | 33.46 | 34.25 | 22,467 | +1.11(+3.34%) |
Feb 02, 2009 | 33.59 | 34.01 | 32.65 | 33.14 | 34,647 | -1.07(-3.14%) |
Jan 30, 2009 | 35.24 | 35.24 | 34.17 | 34.22 | 7,457 | -0.66(-1.89%) |
Jan 29, 2009 | 35.21 | 35.32 | 34.59 | 34.88 | 14,953 | -1.21(-3.36%) |
Jan 28, 2009 | 36.08 | 36.21 | 35.86 | 36.09 | 31,867 | +1.29(+3.71%) |
Jan 27, 2009 | 34.42 | 35.20 | 34.42 | 34.80 | 5,698 | +0.37(+1.07%) |
Jan 26, 2009 | 34.31 | 34.62 | 33.63 | 34.43 | 11,323 | +0.12(+0.36%) |
Jan 23, 2009 | 33.15 | 34.45 | 33.02 | 34.31 | 6,656 | +0.12(+0.34%) |
Jan 22, 2009 | 35.31 | 35.31 | 34.12 | 34.19 | 12,525 | -1.60(-4.48%) |
Jan 21, 2009 | 35.15 | 36.63 | 34.44 | 35.80 | 18,168 | +0.22(+0.60%) |
Jan 20, 2009 | 36.55 | 36.55 | 35.46 | 35.58 | 15,218 | -2.22(-5.87%) |
Jan 16, 2009 | 37.32 | 37.80 | 36.94 | 37.80 | 11,460 | +0.46(+1.23%) |
Jan 15, 2009 | 37.01 | 38.22 | 36.56 | 37.34 | 32,241 | +1.64(+4.58%) |
Jan 14, 2009 | 36.59 | 36.59 | 35.51 | 35.71 | 18,711 | -0.68(-1.86%) |
Jan 13, 2009 | 36.47 | 36.82 | 35.94 | 36.38 | 22,079 | +0.31(+0.85%) |
Jan 12, 2009 | 35.70 | 36.42 | 35.14 | 36.07 | 51,501 | +1.26(+3.62%) |
Jan 09, 2009 | 34.79 | 35.40 | 34.63 | 34.82 | 6,673 | -0.50(-1.41%) |
Jan 08, 2009 | 35.17 | 35.62 | 34.84 | 35.31 | 7,403 | -0.02(-0.04%) |
Jan 07, 2009 | 35.71 | 35.85 | 35.11 | 35.33 | 15,853 | -0.52(-1.46%) |
Jan 06, 2009 | 36.74 | 37.24 | 35.71 | 35.85 | 19,677 | -0.01(-0.02%) |
Jan 05, 2009 | 35.88 | 36.42 | 35.38 | 35.86 | 22,173 | -0.79(-2.16%) |
Jan 02, 2009 | 35.69 | 36.65 | 35.58 | 36.65 | 17,318 | +0.96(+2.69%) |
Dec 31, 2008 | 35.13 | 35.69 | 34.93 | 35.69 | 10,823 | +0.56(+1.60%) |
Dec 30, 2008 | 34.33 | 35.13 | 33.66 | 35.13 | 37,355 | +1.79(+5.37%) |
Dec 29, 2008 | 33.31 | 33.80 | 32.96 | 33.34 | 47,495 | -1.01(-2.95%) |
Dec 26, 2008 | 34.12 | 34.35 | 33.76 | 34.35 | 10,288 | +0.98(+2.94%) |
Dec 24, 2008 | 33.47 | 33.62 | 32.80 | 33.37 | 7,710 | -0.53(-1.56%) |
Dec 23, 2008 | 34.09 | 34.09 | 33.51 | 33.90 | 8,580 | +1.26(+3.86%) |
Dec 22, 2008 | 33.76 | 33.76 | 32.36 | 32.64 | 14,882 | -1.64(-4.79%) |
Dec 19, 2008 | 35.13 | 35.82 | 34.29 | 34.29 | 15,036 | -0.61(-1.76%) |
Dec 18, 2008 | 35.72 | 35.85 | 34.64 | 34.90 | 10,612 | +0.35(+1.02%) |
Dec 17, 2008 | 34.26 | 35.08 | 34.05 | 34.55 | 17,500 | +0.57(+1.67%) |
Dec 16, 2008 | 32.93 | 34.09 | 32.92 | 33.98 | 11,318 | +1.57(+4.83%) |
Dec 15, 2008 | 33.30 | 33.30 | 32.05 | 32.41 | 9,021 | -0.52(-1.59%) |
Dec 12, 2008 | 31.48 | 32.96 | 31.37 | 32.93 | 18,685 | +1.61(+5.15%) |
Dec 11, 2008 | 33.25 | 33.87 | 31.32 | 31.32 | 33,121 | -2.70(-7.92%) |
Dec 10, 2008 | 33.21 | 34.29 | 32.71 | 34.02 | 18,237 | +2.03(+6.34%) |
Dec 09, 2008 | 31.67 | 32.48 | 31.07 | 31.99 | 38,949 | -0.68(-2.09%) |
Dec 08, 2008 | 31.03 | 33.50 | 31.03 | 32.67 | 55,249 | +3.41(+11.65%) |
Dec 05, 2008 | 28.12 | 29.26 | 27.34 | 29.26 | 19,722 | +1.15(+4.10%) |
Dec 04, 2008 | 27.87 | 29.09 | 27.77 | 28.11 | 22,548 | -1.01(-3.45%) |
Dec 03, 2008 | 28.95 | 29.39 | 27.95 | 29.12 | 46,524 | +0.33(+1.15%) |
Dec 02, 2008 | 28.22 | 29.29 | 27.67 | 28.79 | 54,611 | +0.95(+3.42%) |
Dec 01, 2008 | 27.93 | 29.09 | 27.62 | 27.84 | 33,357 | -0.75(-2.63%) |
Nov 28, 2008 | 28.10 | 28.72 | 27.74 | 28.59 | 36,960 | -1.65(-5.46%) |
Nov 26, 2008 | 28.40 | 30.48 | 27.84 | 30.24 | 26,146 | -0.76(-2.45%) |
Nov 25, 2008 | 31.50 | 32.76 | 29.95 | 31.00 | 64,039 | -2.27(-6.83%) |
Nov 24, 2008 | 31.71 | 33.60 | 30.97 | 33.27 | 18,125 | +1.04(+3.24%) |
Nov 21, 2008 | 31.48 | 32.37 | 30.71 | 32.23 | 21,290 | +1.57(+5.11%) |
Nov 20, 2008 | 32.14 | 32.51 | 30.34 | 30.66 | 48,212 | -1.68(-5.20%) |
Nov 19, 2008 | 32.39 | 33.46 | 32.29 | 32.34 | 22,143 | -0.09(-0.28%) |
Nov 18, 2008 | 31.28 | 33.16 | 31.28 | 32.43 | 36,101 | +1.61(+5.23%) |
Nov 17, 2008 | 31.78 | 31.78 | 30.12 | 30.82 | 24,422 | -2.79(-8.31%) |
Nov 14, 2008 | 32.94 | 34.17 | 32.84 | 33.62 | 12,512 | +0.02(+0.05%) |
Nov 13, 2008 | 33.28 | 33.98 | 32.42 | 33.60 | 28,385 | -0.10(-0.30%) |
Nov 12, 2008 | 35.28 | 35.62 | 33.66 | 33.70 | 19,295 | -3.06(-8.33%) |
Nov 11, 2008 | 36.64 | 37.26 | 35.92 | 36.77 | 26,684 | +0.78(+2.16%) |
Nov 10, 2008 | 36.79 | 37.07 | 35.16 | 35.99 | 23,136 | +0.41(+1.14%) |
Nov 07, 2008 | 34.48 | 35.87 | 34.48 | 35.58 | 11,722 | +1.23(+3.58%) |
Nov 06, 2008 | 34.96 | 35.60 | 33.79 | 34.35 | 34,775 | -1.35(-3.78%) |
Nov 05, 2008 | 36.09 | 37.15 | 35.71 | 35.71 | 37,647 | -1.00(-2.72%) |
Nov 04, 2008 | 36.46 | 37.26 | 35.98 | 36.70 | 22,079 | +1.43(+4.05%) |
Nov 03, 2008 | 35.64 | 36.23 | 34.78 | 35.28 | 53,643 | -1.97(-5.30%) |
Oct 31, 2008 | 35.70 | 38.00 | 35.70 | 37.25 | 18,965 | +0.78(+2.13%) |
Oct 30, 2008 | 36.67 | 36.79 | 36.24 | 36.47 | 31,802 | -0.51(-1.37%) |
Oct 29, 2008 | 36.87 | 37.39 | 35.34 | 36.98 | 24,909 | +0.51(+1.41%) |
Oct 28, 2008 | 37.36 | 37.36 | 34.85 | 36.47 | 73,271 | +0.85(+2.39%) |
Oct 27, 2008 | 34.82 | 36.21 | 34.68 | 35.61 | 37,261 | -0.48(-1.32%) |
Oct 24, 2008 | 35.44 | 36.24 | 35.41 | 36.09 | 30,268 | -0.87(-2.35%) |
Oct 23, 2008 | 35.71 | 37.03 | 35.50 | 36.96 | 37,098 | +2.40(+6.96%) |
Oct 22, 2008 | 34.57 | 35.31 | 33.79 | 34.55 | 86,608 | -0.18(-0.51%) |
Oct 21, 2008 | 34.72 | 35.11 | 33.95 | 34.73 | 57,977 | -0.10(-0.29%) |
Oct 20, 2008 | 34.78 | 35.79 | 33.61 | 34.83 | 35,556 | +0.29(+0.84%) |
Oct 17, 2008 | 34.55 | 34.55 | 33.29 | 34.54 | 51,928 | -0.23(-0.66%) |
Oct 16, 2008 | 33.73 | 35.64 | 32.69 | 34.77 | 23,806 | +2.33(+7.17%) |
Oct 15, 2008 | 34.42 | 34.71 | 32.44 | 32.44 | 24,484 | -2.88(-8.15%) |
Oct 14, 2008 | 36.60 | 36.60 | 34.39 | 35.32 | 35,467 | -0.76(-2.11%) |
Oct 13, 2008 | 33.96 | 36.45 | 33.96 | 36.08 | 23,716 | +2.31(+6.84%) |
Oct 10, 2008 | 34.90 | 35.94 | 32.47 | 33.77 | 62,997 | -1.64(-4.64%) |
Oct 09, 2008 | 35.72 | 36.15 | 35.32 | 35.41 | 23,918 | -0.17(-0.47%) |
Oct 08, 2008 | 35.09 | 36.60 | 31.48 | 35.58 | 45,035 | -0.89(-2.44%) |
Oct 07, 2008 | 37.24 | 38.32 | 36.47 | 36.47 | 35,571 | -1.46(-3.85%) |
Oct 06, 2008 | 38.80 | 38.94 | 36.86 | 37.93 | 83,575 | -1.74(-4.39%) |
Oct 03, 2008 | 39.37 | 40.47 | 39.37 | 39.68 | 23,130 | +0.05(+0.14%) |
Oct 02, 2008 | 39.94 | 40.31 | 39.21 | 39.62 | 36,454 | -0.15(-0.39%) |
Oct 01, 2008 | 38.97 | 40.10 | 38.97 | 39.78 | 13,778 | +0.10(+0.25%) |
Sep 30, 2008 | 39.78 | 40.10 | 38.79 | 39.68 | 18,396 | +0.65(+1.67%) |
Sep 29, 2008 | 39.54 | 40.16 | 39.02 | 39.02 | 12,822 | -1.87(-4.56%) |
Sep 26, 2008 | 39.78 | 40.89 | 39.75 | 40.89 | 33,693 | -0.21(-0.50%) |
Sep 25, 2008 | 41.17 | 41.99 | 40.32 | 41.10 | 26,508 | +1.04(+2.59%) |
Sep 24, 2008 | 40.32 | 40.70 | 39.40 | 40.06 | 33,128 | +0.51(+1.28%) |
Sep 23, 2008 | 38.40 | 40.35 | 38.39 | 39.55 | 52,002 | +1.27(+3.33%) |
Sep 22, 2008 | 39.93 | 40.40 | 38.01 | 38.28 | 74,602 | -1.46(-3.67%) |
Sep 19, 2008 | 38.03 | 39.84 | 38.03 | 39.74 | 38,196 | +2.61(+7.03%) |
Sep 18, 2008 | 36.10 | 37.43 | 35.65 | 37.13 | 86,339 | +1.65(+4.65%) |
Sep 17, 2008 | 38.59 | 39.29 | 34.55 | 35.48 | 134,476 | -4.38(-11.00%) |
Sep 16, 2008 | 38.63 | 40.31 | 38.63 | 39.86 | 40,829 | -0.08(-0.19%) |
Sep 15, 2008 | 39.93 | 40.85 | 39.51 | 39.94 | 19,714 | -1.88(-4.50%) |
Sep 12, 2008 | 41.02 | 41.99 | 41.02 | 41.82 | 55,240 | +0.40(+0.96%) |
Sep 11, 2008 | 41.86 | 42.00 | 40.90 | 41.42 | 54,548 | -0.84(-2.00%) |
Sep 10, 2008 | 43.31 | 43.38 | 41.46 | 42.26 | 50,933 | +0.28(+0.68%) |
Sep 09, 2008 | 42.96 | 43.38 | 41.98 | 41.98 | 47,122 | -0.98(-2.29%) |
Sep 08, 2008 | 43.38 | 43.38 | 42.24 | 42.96 | 24,053 | +0.03(+0.07%) |
Sep 05, 2008 | 43.28 | 43.37 | 42.79 | 42.93 | 14,032 | -0.35(-0.80%) |
Sep 04, 2008 | 43.99 | 43.99 | 43.00 | 43.28 | 25,561 | -0.41(-0.95%) |
Sep 03, 2008 | 43.68 | 43.72 | 42.96 | 43.69 | 29,256 | +1.11(+2.61%) |
Sep 02, 2008 | 43.11 | 43.38 | 42.20 | 42.58 | 31,803 | +0.24(+0.56%) |
Aug 29, 2008 | 42.95 | 43.06 | 42.24 | 42.34 | 17,852 | -0.64(-1.50%) |
Aug 28, 2008 | 42.85 | 43.29 | 42.46 | 42.99 | 28,754 | +0.02(+0.04%) |
Aug 27, 2008 | 43.68 | 43.68 | 42.87 | 42.97 | 30,177 | -0.74(-1.70%) |
Aug 26, 2008 | 43.88 | 44.11 | 43.40 | 43.71 | 18,665 | -0.56(-1.27%) |
Aug 25, 2008 | 44.87 | 44.87 | 43.63 | 44.28 | 22,798 | -0.25(-0.55%) |
Aug 22, 2008 | 44.51 | 44.66 | 43.94 | 44.52 | 15,630 | +0.73(+1.67%) |
Aug 21, 2008 | 43.31 | 44.51 | 43.31 | 43.79 | 32,569 | +0.65(+1.49%) |
Aug 20, 2008 | 42.72 | 43.50 | 42.40 | 43.15 | 47,651 | +1.10(+2.61%) |
Aug 19, 2008 | 41.60 | 42.07 | 41.33 | 42.05 | 44,506 | +1.02(+2.49%) |
Aug 18, 2008 | 41.31 | 41.53 | 40.48 | 41.03 | 19,077 | -0.28(-0.69%) |
Aug 15, 2008 | 41.65 | 41.81 | 40.89 | 41.31 | 16,462 | +0.11(+0.26%) |
Aug 14, 2008 | 40.75 | 41.46 | 40.31 | 41.20 | 22,143 | +0.65(+1.61%) |
Aug 13, 2008 | 41.13 | 41.13 | 40.04 | 40.55 | 21,977 | -1.07(-2.56%) |
Aug 12, 2008 | 41.20 | 41.79 | 40.97 | 41.62 | 38,597 | +0.58(+1.40%) |
Aug 11, 2008 | 40.65 | 41.40 | 40.39 | 41.04 | 25,643 | -0.05(-0.11%) |
Aug 08, 2008 | 40.70 | 41.56 | 40.39 | 41.09 | 32,285 | +0.25(+0.60%) |
Aug 07, 2008 | 39.94 | 41.18 | 39.94 | 40.84 | 19,839 | -0.05(-0.11%) |
Aug 06, 2008 | 41.27 | 41.27 | 40.31 | 40.89 | 25,133 | -0.54(-1.30%) |
Aug 05, 2008 | 41.33 | 41.43 | 40.12 | 41.43 | 36,228 | +0.97(+2.39%) |
Aug 04, 2008 | 39.64 | 40.49 | 39.23 | 40.46 | 19,460 | -0.10(-0.25%) |
Aug 01, 2008 | 41.13 | 41.13 | 39.24 | 40.56 | 17,103 | -0.06(-0.15%) |
Jul 31, 2008 | 40.70 | 41.45 | 40.41 | 40.62 | 23,214 | -0.83(-2.00%) |
Jul 30, 2008 | 42.36 | 42.36 | 41.20 | 41.45 | 22,446 | -0.80(-1.89%) |
Jul 29, 2008 | 42.25 | 42.53 | 41.12 | 42.25 | 41,728 | +1.78(+4.40%) |
Jul 28, 2008 | 41.54 | 42.19 | 40.27 | 40.47 | 26,221 | -0.90(-2.17%) |
Jul 25, 2008 | 41.56 | 41.70 | 40.85 | 41.37 | 22,821 | +0.10(+0.24%) |
Jul 24, 2008 | 41.83 | 41.83 | 40.08 | 41.27 | 30,902 | -1.17(-2.75%) |
Jul 23, 2008 | 42.49 | 43.15 | 42.29 | 42.43 | 19,658 | -0.42(-0.99%) |
Jul 22, 2008 | 41.66 | 42.92 | 40.94 | 42.85 | 41,091 | +0.09(+0.22%) |
Jul 21, 2008 | 43.73 | 43.80 | 42.58 | 42.76 | 32,824 | -0.16(-0.38%) |
Jul 18, 2008 | 43.20 | 43.68 | 42.23 | 42.92 | 20,822 | -0.76(-1.74%) |
Jul 17, 2008 | 42.24 | 44.39 | 42.24 | 43.68 | 29,334 | +1.55(+3.68%) |
Jul 16, 2008 | 41.85 | 42.57 | 41.71 | 42.13 | 35,672 | -0.47(-1.10%) |
Jul 15, 2008 | 42.85 | 43.12 | 41.76 | 42.60 | 39,024 | -0.06(-0.14%) |
Jul 14, 2008 | 43.27 | 43.78 | 42.40 | 42.66 | 32,327 | -0.08(-0.20%) |
Jul 11, 2008 | 42.82 | 43.37 | 42.75 | 42.75 | 24,101 | -0.76(-1.75%) |
Jul 10, 2008 | 43.76 | 43.81 | 43.18 | 43.51 | 27,954 | -1.41(-3.15%) |
Jul 09, 2008 | 45.70 | 45.82 | 44.92 | 44.92 | 31,720 | +0.48(+1.07%) |
Jul 08, 2008 | 45.30 | 45.30 | 43.81 | 44.44 | 20,764 | -0.51(-1.13%) |
Jul 07, 2008 | 44.21 | 45.01 | 44.04 | 44.95 | 28,950 | +0.82(+1.86%) |
Jul 04, 2008 | 44.12 | 44.63 | 43.02 | 44.13 | 16,747 | +0.00(+0.00%) |
Jul 03, 2008 | 44.12 | 44.63 | 43.02 | 44.13 | 16,747 | -0.06(-0.14%) |
Jul 02, 2008 | 45.69 | 45.90 | 44.18 | 44.19 | 26,637 | -1.60(-3.50%) |
Jul 01, 2008 | 44.94 | 45.88 | 44.54 | 45.80 | 54,125 | +0.49(+1.08%) |
Jun 30, 2008 | 45.03 | 45.81 | 44.42 | 45.30 | 28,408 | +1.36(+3.09%) |
Jun 27, 2008 | 43.86 | 44.33 | 43.61 | 43.95 | 19,904 | -0.10(-0.23%) |
Jun 26, 2008 | 45.74 | 45.74 | 43.85 | 44.04 | 33,443 | -2.83(-6.04%) |
Jun 25, 2008 | 45.39 | 46.89 | 45.39 | 46.88 | 46,517 | +2.33(+5.22%) |
Jun 24, 2008 | 45.17 | 45.63 | 44.55 | 44.55 | 17,556 | -1.08(-2.36%) |
Jun 23, 2008 | 45.68 | 46.30 | 45.19 | 45.63 | 38,036 | +1.60(+3.65%) |
Jun 20, 2008 | 44.85 | 45.47 | 44.00 | 44.02 | 16,338 | -1.61(-3.53%) |
Jun 19, 2008 | 45.21 | 45.64 | 44.65 | 45.63 | 24,457 | +0.70(+1.55%) |
Jun 18, 2008 | 45.30 | 45.30 | 44.78 | 44.94 | 26,354 | -1.26(-2.73%) |
Jun 17, 2008 | 46.56 | 46.82 | 45.89 | 46.19 | 32,742 | +1.05(+2.33%) |
Jun 16, 2008 | 44.56 | 45.30 | 44.36 | 45.14 | 30,858 | +0.99(+2.24%) |
Jun 13, 2008 | 44.07 | 44.57 | 43.58 | 44.15 | 12,056 | +0.45(+1.04%) |
Jun 12, 2008 | 44.91 | 44.91 | 43.46 | 43.70 | 27,809 | -0.58(-1.30%) |
Jun 11, 2008 | 45.51 | 45.75 | 43.85 | 44.28 | 23,226 | -0.78(-1.74%) |
Jun 10, 2008 | 45.31 | 45.46 | 44.77 | 45.06 | 26,775 | -1.01(-2.18%) |
Jun 09, 2008 | 45.94 | 46.33 | 45.57 | 46.06 | 13,032 | -0.07(-0.15%) |
Jun 06, 2008 | 45.78 | 46.43 | 45.58 | 46.13 | 19,292 | -0.38(-0.83%) |
Jun 05, 2008 | 46.26 | 47.01 | 45.95 | 46.52 | 27,371 | +0.14(+0.30%) |
Jun 04, 2008 | 46.57 | 47.01 | 45.53 | 46.38 | 18,777 | -0.28(-0.61%) |
Jun 03, 2008 | 48.28 | 48.28 | 46.66 | 46.66 | 57,395 | -1.02(-2.14%) |