Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.67 | 30.11 | 29.27 | 29.91 | 519,896 | +0.10(+0.33%) |
Jun 29, 2009 | 29.86 | 30.40 | 29.29 | 29.81 | 484,463 | -0.11(-0.36%) |
Jun 26, 2009 | 29.50 | 30.24 | 29.16 | 29.92 | 615,550 | +0.19(+0.64%) |
Jun 25, 2009 | 29.26 | 29.82 | 28.39 | 29.72 | 960,229 | +0.90(+3.11%) |
Jun 24, 2009 | 29.01 | 29.56 | 28.69 | 28.83 | 437,100 | +0.39(+1.37%) |
Jun 23, 2009 | 28.32 | 28.69 | 27.90 | 28.44 | 645,727 | +0.35(+1.24%) |
Jun 22, 2009 | 30.00 | 30.00 | 28.09 | 28.09 | 609,285 | -1.31(-4.47%) |
Jun 19, 2009 | 30.24 | 30.26 | 29.30 | 29.40 | 614,771 | -0.47(-1.56%) |
Jun 18, 2009 | 29.80 | 30.41 | 29.20 | 29.87 | 528,250 | +0.12(+0.42%) |
Jun 17, 2009 | 29.68 | 30.36 | 28.88 | 29.74 | 733,536 | +0.28(+0.96%) |
Jun 16, 2009 | 30.22 | 30.45 | 29.34 | 29.46 | 756,670 | -0.48(-1.61%) |
Jun 15, 2009 | 30.93 | 31.12 | 29.69 | 29.94 | 591,627 | -1.05(-3.38%) |
Jun 12, 2009 | 32.37 | 32.63 | 30.58 | 30.99 | 882,449 | -1.30(-4.02%) |
Jun 11, 2009 | 32.58 | 32.76 | 32.26 | 32.28 | 348,058 | -0.06(-0.18%) |
Jun 10, 2009 | 33.17 | 33.44 | 31.88 | 32.34 | 446,335 | -0.48(-1.47%) |
Jun 09, 2009 | 32.20 | 32.99 | 32.04 | 32.83 | 272,263 | +0.57(+1.78%) |
Jun 08, 2009 | 32.08 | 32.33 | 31.37 | 32.25 | 520,031 | +0.12(+0.36%) |
Jun 05, 2009 | 32.42 | 33.00 | 31.93 | 32.14 | 312,845 | -0.05(-0.15%) |
Jun 04, 2009 | 31.98 | 32.38 | 31.59 | 32.18 | 377,946 | +0.21(+0.65%) |
Jun 03, 2009 | 32.22 | 32.51 | 31.68 | 31.98 | 376,763 | -0.47(-1.43%) |
Jun 02, 2009 | 32.41 | 33.23 | 32.12 | 32.44 | 599,712 | -0.19(-0.59%) |
Jun 01, 2009 | 31.92 | 32.98 | 31.59 | 32.63 | 794,717 | +1.05(+3.32%) |
May 29, 2009 | 29.83 | 31.67 | 29.62 | 31.59 | 1,393,425 | +1.75(+5.88%) |
May 28, 2009 | 29.82 | 30.06 | 28.90 | 29.83 | 918,728 | +0.48(+1.64%) |
May 27, 2009 | 29.50 | 30.40 | 29.20 | 29.35 | 905,402 | -0.26(-0.87%) |
May 26, 2009 | 28.41 | 29.70 | 28.35 | 29.61 | 745,745 | +0.84(+2.92%) |
May 22, 2009 | 29.07 | 29.26 | 28.68 | 28.77 | 720,344 | -0.08(-0.29%) |
May 21, 2009 | 29.33 | 29.62 | 28.40 | 28.85 | 750,949 | -0.70(-2.36%) |
May 20, 2009 | 30.30 | 31.00 | 29.37 | 29.55 | 1,063,084 | -0.66(-2.20%) |
May 19, 2009 | 30.05 | 30.86 | 29.97 | 30.21 | 817,769 | +0.07(+0.25%) |
May 18, 2009 | 29.46 | 30.14 | 29.19 | 30.14 | 575,672 | +1.05(+3.60%) |
May 15, 2009 | 28.92 | 30.11 | 28.92 | 29.09 | 945,926 | -0.02(-0.09%) |
May 14, 2009 | 28.72 | 29.41 | 28.64 | 29.12 | 1,231,544 | +0.37(+1.30%) |
May 13, 2009 | 29.81 | 30.14 | 28.61 | 28.74 | 1,310,190 | -1.35(-4.50%) |
May 12, 2009 | 31.32 | 31.49 | 29.54 | 30.10 | 1,220,922 | -0.98(-3.16%) |
May 11, 2009 | 31.17 | 31.51 | 30.61 | 31.08 | 662,172 | -0.39(-1.24%) |
May 08, 2009 | 32.35 | 32.49 | 31.24 | 31.47 | 957,464 | -0.47(-1.48%) |
May 07, 2009 | 33.06 | 34.62 | 31.64 | 31.94 | 1,112,694 | -0.78(-2.39%) |
May 06, 2009 | 31.63 | 32.80 | 31.19 | 32.73 | 839,626 | +1.48(+4.74%) |
May 05, 2009 | 31.65 | 32.29 | 30.76 | 31.25 | 718,209 | -0.62(-1.96%) |
May 04, 2009 | 31.67 | 31.94 | 29.62 | 31.87 | 1,020,306 | +2.46(+8.37%) |
May 01, 2009 | 29.41 | 30.02 | 28.89 | 29.41 | 596,430 | -0.19(-0.65%) |
Apr 30, 2009 | 29.07 | 30.24 | 28.87 | 29.60 | 914,517 | +0.63(+2.18%) |
Apr 29, 2009 | 28.25 | 29.51 | 28.02 | 28.97 | 889,069 | +0.96(+3.41%) |
Apr 28, 2009 | 27.97 | 28.44 | 27.53 | 28.01 | 996,714 | -0.17(-0.62%) |
Apr 27, 2009 | 29.11 | 29.11 | 28.02 | 28.19 | 619,613 | -1.25(-4.24%) |
Apr 24, 2009 | 29.32 | 29.72 | 28.93 | 29.43 | 668,250 | +0.37(+1.29%) |
Apr 23, 2009 | 29.35 | 29.48 | 28.32 | 29.06 | 822,559 | -0.37(-1.24%) |
Apr 22, 2009 | 28.13 | 30.10 | 27.97 | 29.43 | 876,174 | +1.01(+3.54%) |
Apr 21, 2009 | 27.36 | 28.50 | 27.29 | 28.42 | 768,767 | +0.92(+3.36%) |
Apr 20, 2009 | 28.05 | 28.25 | 27.28 | 27.50 | 909,434 | -0.91(-3.19%) |
Apr 17, 2009 | 28.58 | 28.66 | 28.01 | 28.40 | 1,204,803 | -0.23(-0.81%) |
Apr 16, 2009 | 27.60 | 28.92 | 27.24 | 28.64 | 2,116,240 | -0.55(-1.88%) |
Apr 15, 2009 | 29.88 | 29.88 | 28.60 | 29.18 | 838,055 | -0.19(-0.65%) |
Apr 14, 2009 | 28.84 | 30.03 | 27.91 | 29.38 | 694,657 | +0.47(+1.64%) |
Apr 13, 2009 | 28.01 | 29.20 | 28.01 | 28.90 | 1,141,127 | -1.26(-4.19%) |
Apr 09, 2009 | 28.85 | 30.54 | 28.84 | 30.17 | 851,814 | +1.65(+5.80%) |
Apr 08, 2009 | 28.31 | 28.53 | 27.68 | 28.51 | 636,650 | +0.59(+2.11%) |
Apr 07, 2009 | 29.08 | 29.09 | 27.48 | 27.92 | 1,033,704 | -1.80(-6.07%) |
Apr 06, 2009 | 29.83 | 29.88 | 29.13 | 29.72 | 511,533 | -0.27(-0.89%) |
Apr 03, 2009 | 29.91 | 30.21 | 29.13 | 29.99 | 659,942 | +0.04(+0.14%) |
Apr 02, 2009 | 29.04 | 30.78 | 29.04 | 29.95 | 1,284,057 | +1.54(+5.41%) |
Apr 01, 2009 | 27.37 | 28.92 | 27.11 | 28.41 | 955,256 | +0.59(+2.12%) |
Mar 31, 2009 | 27.59 | 28.41 | 26.89 | 27.82 | 696,117 | +0.39(+1.42%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.89 | 27.43 | 769,034 | -2.56(-8.54%) |
Mar 26, 2009 | 27.28 | 30.12 | 27.28 | 29.99 | 1,465,900 | +2.61(+9.53%) |
Mar 25, 2009 | 26.93 | 28.39 | 26.48 | 27.38 | 635,985 | +0.54(+2.01%) |
Mar 24, 2009 | 27.50 | 27.57 | 26.77 | 26.84 | 629,257 | -1.09(-3.90%) |
Mar 23, 2009 | 27.01 | 28.09 | 26.25 | 27.93 | 865,445 | +1.66(+6.33%) |
Mar 20, 2009 | 27.70 | 27.71 | 26.05 | 26.27 | 636,423 | -1.37(-4.96%) |
Mar 19, 2009 | 27.99 | 28.47 | 27.62 | 27.64 | 561,419 | -0.21(-0.75%) |
Mar 18, 2009 | 27.20 | 28.15 | 26.45 | 27.85 | 650,225 | +0.71(+2.60%) |
Mar 17, 2009 | 26.55 | 27.19 | 26.15 | 27.14 | 846,836 | +0.48(+1.81%) |
Mar 16, 2009 | 25.26 | 27.71 | 25.10 | 26.66 | 1,593,152 | +1.42(+5.63%) |
Mar 13, 2009 | 24.85 | 25.27 | 24.45 | 25.24 | 841,092 | +0.40(+1.61%) |
Mar 12, 2009 | 24.35 | 24.91 | 23.22 | 24.84 | 1,167,512 | +0.38(+1.56%) |
Mar 11, 2009 | 23.86 | 24.83 | 23.55 | 24.45 | 1,059,427 | +0.66(+2.76%) |
Mar 10, 2009 | 23.31 | 24.40 | 23.06 | 23.80 | 1,360,664 | +0.97(+4.26%) |
Mar 09, 2009 | 22.85 | 23.93 | 22.62 | 22.83 | 818,004 | -0.28(-1.22%) |
Mar 06, 2009 | 23.35 | 24.00 | 22.84 | 23.11 | 1,729,363 | -0.36(-1.52%) |
Mar 05, 2009 | 24.35 | 24.40 | 22.92 | 23.47 | 1,243,652 | -1.43(-5.74%) |
Mar 04, 2009 | 24.35 | 25.18 | 24.19 | 24.90 | 793,428 | +0.86(+3.56%) |
Mar 02, 2009 | 25.77 | 26.06 | 23.89 | 24.04 | 1,989,789 | -2.27(-8.63%) |
Feb 27, 2009 | 25.86 | 26.85 | 25.78 | 26.31 | 1,287,452 | -0.07(-0.28%) |
Feb 26, 2009 | 27.51 | 27.93 | 26.38 | 26.38 | 820,084 | -0.95(-3.47%) |
Feb 25, 2009 | 28.07 | 28.07 | 26.87 | 27.33 | 870,521 | -0.84(-2.98%) |
Feb 24, 2009 | 27.38 | 28.34 | 26.85 | 28.17 | 655,747 | +0.92(+3.39%) |
Feb 23, 2009 | 28.18 | 28.56 | 27.11 | 27.25 | 851,238 | -0.86(-3.05%) |
Feb 20, 2009 | 27.18 | 28.26 | 26.86 | 28.10 | 1,610,444 | +0.64(+2.33%) |
Feb 19, 2009 | 27.76 | 28.59 | 27.38 | 27.46 | 649,493 | +0.02(+0.09%) |
Feb 18, 2009 | 27.79 | 28.04 | 27.01 | 27.44 | 948,067 | -0.33(-1.20%) |
Feb 17, 2009 | 27.92 | 28.06 | 27.05 | 27.77 | 1,101,081 | -1.05(-3.63%) |
Feb 13, 2009 | 29.28 | 29.73 | 28.69 | 28.82 | 546,184 | -0.69(-2.34%) |
Feb 12, 2009 | 28.74 | 29.61 | 28.53 | 29.51 | 1,054,694 | +0.22(+0.74%) |
Feb 11, 2009 | 30.65 | 30.65 | 28.79 | 29.29 | 710,194 | -0.69(-2.30%) |
Feb 10, 2009 | 31.20 | 31.90 | 29.66 | 29.98 | 665,225 | -1.57(-4.98%) |
Feb 09, 2009 | 31.54 | 31.91 | 31.20 | 31.55 | 414,030 | +0.08(+0.26%) |
Feb 06, 2009 | 30.45 | 31.70 | 30.45 | 31.47 | 770,029 | +1.06(+3.47%) |
Feb 05, 2009 | 29.58 | 31.05 | 29.26 | 30.41 | 882,556 | +0.61(+2.04%) |
Feb 04, 2009 | 30.03 | 30.51 | 29.72 | 29.81 | 951,207 | -0.16(-0.53%) |
Feb 03, 2009 | 29.09 | 30.15 | 29.03 | 29.97 | 1,069,454 | +0.91(+3.15%) |
Feb 02, 2009 | 29.33 | 29.76 | 28.47 | 29.05 | 1,622,672 | -0.76(-2.57%) |
Jan 30, 2009 | 28.55 | 30.71 | 28.55 | 29.82 | 3,200,859 | +1.42(+5.01%) |
Jan 29, 2009 | 26.13 | 28.54 | 25.83 | 28.39 | 2,468,963 | +1.64(+6.12%) |
Jan 28, 2009 | 26.07 | 27.21 | 26.04 | 26.76 | 1,525,601 | +0.89(+3.46%) |
Jan 27, 2009 | 25.86 | 26.60 | 25.34 | 25.86 | 1,270,493 | -0.14(-0.53%) |
Jan 26, 2009 | 26.35 | 26.67 | 25.59 | 26.00 | 979,348 | -0.02(-0.10%) |
Jan 23, 2009 | 26.77 | 27.36 | 25.81 | 26.03 | 1,274,706 | -1.11(-4.07%) |
Jan 22, 2009 | 27.07 | 27.54 | 26.53 | 27.13 | 784,552 | -0.42(-1.54%) |
Jan 21, 2009 | 27.21 | 27.65 | 26.48 | 27.55 | 1,076,469 | +1.04(+3.92%) |
Jan 20, 2009 | 28.24 | 28.47 | 26.33 | 26.52 | 1,331,783 | -1.80(-6.37%) |
Jan 16, 2009 | 28.83 | 28.89 | 27.45 | 28.32 | 8,279,618 | -0.36(-1.25%) |
Jan 15, 2009 | 28.39 | 28.95 | 27.12 | 28.68 | 835,446 | +1.11(+4.04%) |
Jan 14, 2009 | 27.95 | 28.12 | 27.20 | 27.56 | 768,459 | -1.02(-3.58%) |
Jan 13, 2009 | 28.40 | 29.01 | 28.10 | 28.59 | 472,003 | +0.00(+0.00%) |
Jan 12, 2009 | 30.17 | 30.31 | 28.20 | 28.59 | 941,162 | -1.40(-4.68%) |
Jan 09, 2009 | 31.50 | 31.50 | 29.88 | 29.99 | 432,003 | -1.22(-3.91%) |
Jan 08, 2009 | 31.54 | 31.66 | 30.71 | 31.21 | 470,823 | -0.44(-1.39%) |
Jan 07, 2009 | 32.48 | 32.97 | 31.55 | 31.65 | 682,014 | -1.42(-4.30%) |
Jan 06, 2009 | 32.66 | 33.21 | 32.07 | 33.07 | 969,110 | +0.90(+2.79%) |
Jan 05, 2009 | 33.30 | 33.30 | 31.62 | 32.18 | 706,750 | -1.01(-3.06%) |
Jan 02, 2009 | 32.33 | 33.38 | 32.15 | 33.19 | 588,410 | +1.25(+3.90%) |
Dec 31, 2008 | 30.76 | 32.45 | 30.16 | 31.94 | 776,468 | +1.22(+3.98%) |
Dec 30, 2008 | 29.80 | 30.76 | 29.48 | 30.72 | 606,210 | +0.92(+3.10%) |
Dec 29, 2008 | 29.62 | 29.87 | 29.16 | 29.80 | 604,653 | -0.05(-0.17%) |
Dec 26, 2008 | 29.78 | 29.87 | 29.12 | 29.85 | 288,381 | +0.34(+1.15%) |
Dec 24, 2008 | 28.91 | 29.72 | 28.91 | 29.51 | 196,822 | +0.44(+1.52%) |
Dec 23, 2008 | 28.64 | 29.49 | 27.85 | 29.07 | 918,442 | +0.78(+2.76%) |
Dec 22, 2008 | 29.27 | 29.46 | 27.77 | 28.29 | 681,218 | -0.74(-2.55%) |
Dec 19, 2008 | 29.61 | 30.16 | 28.83 | 29.03 | 1,282,934 | -0.51(-1.72%) |
Dec 18, 2008 | 29.83 | 30.10 | 28.93 | 29.53 | 1,828,032 | -0.29(-0.98%) |
Dec 17, 2008 | 27.37 | 30.22 | 27.16 | 29.82 | 955,701 | +2.04(+7.36%) |
Dec 16, 2008 | 27.00 | 27.99 | 26.91 | 27.78 | 584,034 | +1.20(+4.50%) |
Dec 15, 2008 | 27.09 | 27.70 | 26.34 | 26.58 | 759,829 | -0.50(-1.84%) |
Dec 12, 2008 | 26.85 | 27.58 | 25.87 | 27.08 | 850,610 | +0.81(+3.10%) |
Dec 11, 2008 | 27.65 | 27.90 | 26.23 | 26.27 | 1,249,130 | -1.89(-6.70%) |
Dec 10, 2008 | 28.73 | 29.02 | 27.83 | 28.15 | 787,229 | -0.19(-0.67%) |
Dec 09, 2008 | 28.81 | 28.93 | 27.43 | 28.34 | 1,631,299 | -1.12(-3.81%) |
Dec 08, 2008 | 26.23 | 30.27 | 26.06 | 29.47 | 2,033,986 | +3.53(+13.62%) |
Dec 05, 2008 | 24.90 | 26.03 | 23.30 | 25.93 | 3,016,001 | -0.33(-1.27%) |
Dec 04, 2008 | 25.98 | 27.03 | 25.40 | 26.27 | 998,273 | +0.12(+0.48%) |
Dec 03, 2008 | 25.01 | 26.27 | 24.14 | 26.14 | 610,483 | +0.97(+3.86%) |
Dec 02, 2008 | 24.73 | 25.42 | 24.12 | 25.17 | 966,076 | +0.57(+2.33%) |
Dec 01, 2008 | 26.08 | 26.76 | 24.50 | 24.60 | 705,073 | -2.12(-7.93%) |
Nov 28, 2008 | 26.44 | 26.79 | 26.13 | 26.72 | 136,082 | -0.08(-0.31%) |
Nov 26, 2008 | 25.34 | 26.95 | 25.29 | 26.80 | 647,233 | +1.03(+4.00%) |
Nov 25, 2008 | 26.32 | 26.73 | 25.00 | 25.77 | 1,071,719 | -0.20(-0.77%) |
Nov 24, 2008 | 25.02 | 26.60 | 24.09 | 25.97 | 937,948 | +1.43(+5.83%) |
Nov 21, 2008 | 24.34 | 24.75 | 22.75 | 24.54 | 1,958,206 | +0.05(+0.20%) |
Nov 20, 2008 | 24.36 | 26.08 | 22.78 | 24.49 | 1,427,500 | -0.59(-2.35%) |
Nov 19, 2008 | 25.99 | 26.52 | 24.55 | 25.08 | 1,316,073 | -1.21(-4.62%) |
Nov 18, 2008 | 26.35 | 27.15 | 25.77 | 26.29 | 840,870 | -0.13(-0.50%) |
Nov 17, 2008 | 27.18 | 27.42 | 26.14 | 26.42 | 621,494 | -0.94(-3.43%) |
Nov 14, 2008 | 27.46 | 28.51 | 27.01 | 27.36 | 748,682 | -1.22(-4.27%) |
Nov 13, 2008 | 27.01 | 28.64 | 26.03 | 28.59 | 796,567 | +1.80(+6.74%) |
Nov 12, 2008 | 27.72 | 28.25 | 26.71 | 26.78 | 1,308,362 | -0.06(-0.22%) |
Nov 11, 2008 | 28.72 | 28.72 | 26.60 | 26.84 | 1,663,741 | -2.16(-7.45%) |
Nov 10, 2008 | 29.03 | 29.84 | 28.62 | 29.00 | 1,033,435 | +0.47(+1.66%) |
Nov 07, 2008 | 28.57 | 29.29 | 28.12 | 28.53 | 984,851 | +0.51(+1.81%) |
Nov 06, 2008 | 29.63 | 29.67 | 27.99 | 28.02 | 831,519 | -1.69(-5.68%) |
Nov 05, 2008 | 31.56 | 32.33 | 29.54 | 29.71 | 1,172,045 | -2.60(-8.05%) |
Nov 04, 2008 | 32.42 | 33.08 | 31.44 | 32.31 | 658,069 | +0.22(+0.70%) |
Nov 03, 2008 | 31.91 | 33.18 | 31.34 | 32.09 | 748,228 | +0.01(+0.03%) |
Oct 31, 2008 | 29.62 | 32.89 | 29.09 | 32.08 | 1,665,762 | +2.54(+8.61%) |
Oct 30, 2008 | 28.64 | 29.64 | 27.92 | 29.53 | 1,021,481 | +1.66(+5.96%) |
Oct 29, 2008 | 27.42 | 29.34 | 27.01 | 27.87 | 777,982 | +0.20(+0.72%) |
Oct 28, 2008 | 27.14 | 27.82 | 25.44 | 27.67 | 1,053,570 | +1.00(+3.74%) |
Oct 27, 2008 | 26.58 | 27.52 | 25.48 | 26.67 | 1,163,258 | -0.01(-0.03%) |
Oct 24, 2008 | 24.94 | 27.10 | 24.28 | 26.68 | 1,511,149 | +0.27(+1.01%) |
Oct 23, 2008 | 28.05 | 28.55 | 25.45 | 26.42 | 1,894,715 | -2.07(-7.27%) |
Oct 22, 2008 | 29.74 | 31.67 | 27.78 | 28.49 | 1,728,625 | -1.92(-6.31%) |
Oct 21, 2008 | 30.07 | 31.84 | 30.07 | 30.41 | 562,828 | -0.86(-2.74%) |
Oct 20, 2008 | 30.55 | 31.96 | 29.92 | 31.26 | 702,830 | +1.19(+3.95%) |
Oct 17, 2008 | 29.87 | 31.39 | 29.72 | 30.07 | 1,088,262 | -0.81(-2.61%) |
Oct 16, 2008 | 31.17 | 32.62 | 28.38 | 30.88 | 1,840,417 | +0.86(+2.85%) |
Oct 15, 2008 | 31.73 | 32.48 | 29.76 | 30.02 | 827,882 | -2.73(-8.32%) |
Oct 14, 2008 | 34.50 | 35.74 | 32.44 | 32.75 | 1,587,256 | -0.52(-1.55%) |
Oct 13, 2008 | 32.42 | 33.49 | 31.64 | 33.27 | 811,630 | +1.71(+5.43%) |
Oct 10, 2008 | 29.23 | 32.42 | 27.70 | 31.55 | 1,449,156 | +1.45(+4.83%) |
Oct 09, 2008 | 31.74 | 33.57 | 29.85 | 30.10 | 1,811,469 | -1.67(-5.26%) |
Oct 08, 2008 | 30.22 | 32.71 | 29.17 | 31.77 | 1,305,629 | +0.81(+2.60%) |
Oct 07, 2008 | 33.25 | 33.86 | 30.79 | 30.96 | 1,677,255 | -2.28(-6.85%) |
Oct 06, 2008 | 31.24 | 33.41 | 30.02 | 33.24 | 1,622,799 | +1.20(+3.74%) |
Oct 03, 2008 | 31.58 | 33.07 | 31.58 | 32.04 | 1,300,574 | +0.77(+2.47%) |
Oct 02, 2008 | 35.59 | 35.95 | 31.10 | 31.27 | 1,959,432 | -4.85(-13.42%) |
Oct 01, 2008 | 36.89 | 36.89 | 35.78 | 36.12 | 1,251,465 | -0.51(-1.38%) |
Sep 30, 2008 | 37.27 | 38.02 | 35.61 | 36.62 | 1,018,148 | +1.46(+4.16%) |
Sep 29, 2008 | 36.32 | 36.32 | 34.03 | 35.16 | 1,762,401 | -1.30(-3.56%) |
Sep 26, 2008 | 36.36 | 37.60 | 35.94 | 36.46 | 1,062,456 | -1.06(-2.81%) |
Sep 25, 2008 | 37.90 | 38.08 | 36.92 | 37.51 | 1,754,181 | -0.46(-1.20%) |
Sep 24, 2008 | 37.94 | 38.20 | 36.34 | 37.97 | 1,581,905 | -0.22(-0.59%) |
Sep 23, 2008 | 39.34 | 39.48 | 37.41 | 38.19 | 968,345 | -0.65(-1.67%) |
Sep 22, 2008 | 41.03 | 41.03 | 38.35 | 38.84 | 1,019,380 | -2.34(-5.69%) |
Sep 19, 2008 | 41.39 | 43.11 | 39.85 | 41.19 | 1,321,988 | -0.95(-2.25%) |
Sep 18, 2008 | 42.06 | 43.05 | 39.87 | 42.13 | 1,230,338 | +0.15(+0.36%) |
Sep 17, 2008 | 42.90 | 43.01 | 40.95 | 41.99 | 1,528,831 | -1.57(-3.61%) |
Sep 16, 2008 | 43.39 | 44.23 | 42.98 | 43.56 | 1,064,624 | +0.06(+0.13%) |
Sep 15, 2008 | 40.85 | 44.50 | 40.67 | 43.50 | 1,336,079 | +0.92(+2.17%) |
Sep 12, 2008 | 40.95 | 42.70 | 40.55 | 42.58 | 898,365 | +1.25(+3.02%) |
Sep 11, 2008 | 40.22 | 41.71 | 39.32 | 41.33 | 768,620 | +0.32(+0.77%) |
Sep 10, 2008 | 40.02 | 41.46 | 39.47 | 41.01 | 870,838 | +1.53(+3.87%) |
Sep 09, 2008 | 40.90 | 41.38 | 39.42 | 39.48 | 833,114 | -1.62(-3.94%) |
Sep 08, 2008 | 41.64 | 42.65 | 40.47 | 41.10 | 805,792 | +0.52(+1.29%) |
Sep 05, 2008 | 40.59 | 41.16 | 39.87 | 40.58 | 725,682 | -0.41(-0.99%) |
Sep 04, 2008 | 41.09 | 41.99 | 40.85 | 40.99 | 917,182 | -0.71(-1.71%) |
Sep 03, 2008 | 41.26 | 42.23 | 41.05 | 41.70 | 678,145 | +0.55(+1.33%) |
Sep 02, 2008 | 41.93 | 42.82 | 41.15 | 41.15 | 860,539 | +0.41(+1.00%) |
Aug 29, 2008 | 41.53 | 41.82 | 40.74 | 40.75 | 594,787 | -1.11(-2.64%) |
Aug 28, 2008 | 40.34 | 41.99 | 40.18 | 41.85 | 709,285 | +1.76(+4.40%) |
Aug 27, 2008 | 39.98 | 40.37 | 39.24 | 40.09 | 915,540 | +0.22(+0.56%) |
Aug 26, 2008 | 40.37 | 40.75 | 39.23 | 39.87 | 1,217,851 | -0.86(-2.12%) |
Aug 25, 2008 | 41.23 | 41.51 | 39.30 | 40.73 | 1,021,925 | -0.75(-1.80%) |
Aug 22, 2008 | 41.10 | 41.67 | 40.87 | 41.48 | 461,474 | +0.62(+1.53%) |
Aug 21, 2008 | 40.90 | 41.15 | 40.17 | 40.85 | 590,858 | -0.11(-0.26%) |
Aug 20, 2008 | 41.33 | 41.97 | 40.76 | 40.96 | 662,035 | -0.46(-1.10%) |
Aug 19, 2008 | 42.66 | 42.67 | 41.30 | 41.42 | 657,485 | -1.59(-3.69%) |
Aug 18, 2008 | 44.05 | 44.09 | 42.63 | 43.01 | 630,403 | -0.73(-1.67%) |
Aug 15, 2008 | 43.88 | 44.32 | 43.27 | 43.74 | 460,277 | -0.15(-0.34%) |
Aug 14, 2008 | 43.02 | 44.06 | 42.71 | 43.89 | 759,904 | +0.55(+1.27%) |
Aug 13, 2008 | 43.59 | 43.60 | 41.97 | 43.34 | 686,329 | -0.25(-0.57%) |
Aug 12, 2008 | 44.27 | 44.55 | 43.24 | 43.59 | 609,115 | -1.16(-2.58%) |
Aug 11, 2008 | 44.10 | 45.88 | 43.29 | 44.74 | 951,569 | +0.27(+0.60%) |
Aug 08, 2008 | 41.82 | 44.71 | 41.68 | 44.48 | 940,677 | +2.99(+7.21%) |
Aug 07, 2008 | 41.69 | 42.36 | 40.99 | 41.49 | 768,849 | -0.71(-1.67%) |
Aug 06, 2008 | 42.18 | 42.91 | 41.91 | 42.19 | 889,831 | -0.69(-1.61%) |
Aug 05, 2008 | 41.54 | 42.99 | 41.29 | 42.88 | 940,341 | +1.75(+4.26%) |
Aug 04, 2008 | 41.36 | 41.67 | 40.76 | 41.13 | 887,545 | -0.26(-0.62%) |
Aug 01, 2008 | 42.18 | 42.70 | 41.25 | 41.39 | 881,684 | -0.66(-1.56%) |
Jul 31, 2008 | 41.39 | 42.26 | 41.33 | 42.04 | 603,462 | +0.38(+0.92%) |
Jul 30, 2008 | 41.41 | 43.02 | 41.00 | 41.66 | 933,749 | +0.04(+0.10%) |
Jul 29, 2008 | 41.62 | 41.89 | 40.08 | 41.62 | 836,950 | +1.97(+4.97%) |
Jul 28, 2008 | 39.96 | 40.27 | 39.36 | 39.65 | 752,961 | -0.65(-1.61%) |
Jul 25, 2008 | 40.54 | 40.82 | 39.64 | 40.30 | 670,439 | +0.42(+1.06%) |
Jul 24, 2008 | 41.69 | 41.69 | 39.38 | 39.87 | 1,718,204 | -2.24(-5.33%) |
Jul 23, 2008 | 43.39 | 43.39 | 41.08 | 42.12 | 1,972,858 | -1.82(-4.14%) |
Jul 22, 2008 | 41.44 | 43.97 | 41.40 | 43.94 | 948,450 | +2.05(+4.90%) |
Jul 21, 2008 | 43.45 | 43.45 | 41.52 | 41.89 | 1,324,033 | -0.92(-2.16%) |
Jul 18, 2008 | 42.60 | 43.64 | 41.96 | 42.81 | 1,316,378 | +0.21(+0.49%) |
Jul 17, 2008 | 43.31 | 44.02 | 41.65 | 42.60 | 2,534,930 | -2.73(-6.03%) |
Jul 16, 2008 | 42.89 | 45.39 | 42.45 | 45.33 | 1,632,745 | +3.19(+7.57%) |
Jul 15, 2008 | 43.05 | 43.50 | 41.51 | 42.14 | 1,513,238 | -1.27(-2.93%) |
Jul 14, 2008 | 45.04 | 45.17 | 42.87 | 43.41 | 708,249 | -0.90(-2.03%) |
Jul 11, 2008 | 43.73 | 44.86 | 42.70 | 44.31 | 938,415 | +0.01(+0.02%) |
Jul 10, 2008 | 45.37 | 45.63 | 44.05 | 44.30 | 703,668 | -1.21(-2.67%) |
Jul 09, 2008 | 45.51 | 46.80 | 44.89 | 45.52 | 867,108 | +0.12(+0.26%) |
Jul 08, 2008 | 43.90 | 45.63 | 42.91 | 45.40 | 845,061 | +2.26(+5.24%) |
Jul 07, 2008 | 43.31 | 44.01 | 42.45 | 43.14 | 989,514 | +0.32(+0.76%) |
Jul 04, 2008 | 42.72 | 43.56 | 42.39 | 42.82 | 548,110 | +0.00(+0.00%) |
Jul 03, 2008 | 42.72 | 43.56 | 42.39 | 42.82 | 548,110 | +0.08(+0.19%) |
Jul 02, 2008 | 44.69 | 45.30 | 42.73 | 42.73 | 915,160 | -2.37(-5.25%) |