Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 41.98 | 42.05 | 40.18 | 41.60 | 1,712,754 | -0.50(-1.20%) |
Apr 29, 2009 | 42.42 | 42.77 | 41.59 | 42.10 | 1,160,592 | +0.08(+0.18%) |
Apr 28, 2009 | 40.79 | 42.60 | 40.27 | 42.02 | 1,071,459 | +0.67(+1.61%) |
Apr 27, 2009 | 41.18 | 42.03 | 40.88 | 41.36 | 746,510 | -0.08(-0.19%) |
Apr 24, 2009 | 41.43 | 41.79 | 40.64 | 41.43 | 882,313 | +0.04(+0.10%) |
Apr 23, 2009 | 40.89 | 41.54 | 39.32 | 41.39 | 1,003,878 | +0.70(+1.72%) |
Apr 22, 2009 | 41.97 | 42.42 | 40.39 | 40.69 | 1,296,588 | -1.90(-4.46%) |
Apr 21, 2009 | 40.86 | 42.65 | 40.40 | 42.59 | 936,319 | +1.60(+3.90%) |
Apr 20, 2009 | 42.74 | 43.64 | 40.93 | 40.99 | 1,489,551 | -1.94(-4.52%) |
Apr 17, 2009 | 42.49 | 43.31 | 42.11 | 42.93 | 1,327,318 | +0.41(+0.96%) |
Apr 16, 2009 | 43.04 | 43.11 | 41.55 | 42.52 | 755,840 | -0.51(-1.19%) |
Apr 15, 2009 | 41.89 | 43.11 | 41.25 | 43.03 | 686,984 | +1.11(+2.65%) |
Apr 14, 2009 | 44.21 | 44.53 | 41.84 | 41.92 | 1,486,015 | -2.90(-6.47%) |
Apr 13, 2009 | 43.51 | 45.01 | 43.32 | 44.82 | 1,074,975 | +1.38(+3.19%) |
Apr 09, 2009 | 43.94 | 43.94 | 41.66 | 43.44 | 1,651,894 | +0.25(+0.57%) |
Apr 08, 2009 | 43.22 | 43.65 | 42.72 | 43.19 | 769,824 | +0.69(+1.63%) |
Apr 07, 2009 | 41.96 | 43.09 | 41.87 | 42.49 | 655,523 | +0.03(+0.08%) |
Apr 06, 2009 | 41.56 | 42.75 | 41.16 | 42.46 | 1,166,500 | +0.58(+1.39%) |
Apr 03, 2009 | 42.14 | 42.22 | 40.70 | 41.88 | 1,293,334 | -0.37(-0.87%) |
Apr 02, 2009 | 44.02 | 44.03 | 41.91 | 42.25 | 1,464,813 | -1.10(-2.54%) |
Apr 01, 2009 | 41.71 | 43.47 | 41.71 | 43.35 | 1,074,584 | +1.09(+2.57%) |
Mar 31, 2009 | 41.37 | 42.49 | 40.54 | 42.26 | 1,133,181 | +1.02(+2.47%) |
Mar 30, 2009 | 40.56 | 42.03 | 39.37 | 41.25 | 1,089,158 | -0.80(-1.89%) |
Mar 26, 2009 | 41.90 | 42.27 | 40.84 | 42.04 | 1,202,492 | +0.16(+0.39%) |
Mar 25, 2009 | 41.70 | 42.20 | 40.93 | 41.88 | 1,378,532 | +0.69(+1.68%) |
Mar 24, 2009 | 42.66 | 43.11 | 41.16 | 41.19 | 976,301 | -1.91(-4.42%) |
Mar 23, 2009 | 40.94 | 43.17 | 40.68 | 43.09 | 1,297,958 | +1.42(+3.41%) |
Mar 20, 2009 | 41.72 | 42.93 | 41.54 | 41.67 | 1,265,530 | -0.82(-1.93%) |
Mar 19, 2009 | 43.12 | 43.26 | 41.60 | 42.49 | 1,704,768 | -0.42(-0.97%) |
Mar 18, 2009 | 40.16 | 42.96 | 39.80 | 42.91 | 1,687,988 | +2.58(+6.39%) |
Mar 17, 2009 | 38.47 | 40.36 | 37.97 | 40.33 | 832,740 | +1.91(+4.98%) |
Mar 16, 2009 | 38.84 | 39.43 | 38.19 | 38.42 | 1,156,414 | +0.02(+0.04%) |
Mar 13, 2009 | 37.22 | 38.55 | 37.02 | 38.40 | 0 | +1.18(+3.17%) |
Mar 12, 2009 | 36.19 | 37.24 | 34.89 | 37.22 | 2,604,350 | +0.67(+1.82%) |
Mar 11, 2009 | 37.98 | 38.08 | 35.91 | 36.55 | 1,466,368 | -1.48(-3.89%) |
Mar 10, 2009 | 36.99 | 38.11 | 36.02 | 38.03 | 1,262,381 | +1.83(+5.05%) |
Mar 09, 2009 | 36.81 | 37.18 | 35.94 | 36.20 | 1,201,638 | -1.10(-2.96%) |
Mar 06, 2009 | 35.99 | 37.44 | 35.67 | 37.31 | 0 | +1.16(+3.22%) |
Mar 05, 2009 | 37.37 | 37.37 | 36.01 | 36.14 | 1,281,299 | -1.32(-3.51%) |
Mar 04, 2009 | 37.48 | 38.19 | 36.76 | 37.46 | 1,159,850 | -0.18(-0.48%) |
Mar 02, 2009 | 37.78 | 38.64 | 37.57 | 37.64 | 1,158,452 | -0.85(-2.22%) |
Feb 27, 2009 | 39.07 | 41.14 | 37.68 | 38.49 | 0 | +0.79(+2.11%) |
Feb 26, 2009 | 38.31 | 38.56 | 37.59 | 37.70 | 768,295 | -0.38(-0.99%) |
Feb 25, 2009 | 36.83 | 39.07 | 36.83 | 38.08 | 903,233 | -0.82(-2.11%) |
Feb 24, 2009 | 38.71 | 38.90 | 37.90 | 38.90 | 1,336,568 | +0.75(+1.97%) |
Feb 23, 2009 | 39.10 | 39.24 | 38.08 | 38.14 | 910,475 | -0.70(-1.80%) |
Feb 20, 2009 | 35.51 | 39.19 | 35.95 | 38.84 | 0 | +0.54(+1.41%) |
Feb 19, 2009 | 38.73 | 39.26 | 38.20 | 38.31 | 685,299 | -0.38(-0.99%) |
Feb 18, 2009 | 39.13 | 39.64 | 38.41 | 38.69 | 1,092,081 | -0.44(-1.11%) |
Feb 17, 2009 | 38.06 | 39.88 | 38.06 | 39.13 | 1,049,034 | -0.49(-1.23%) |
Feb 13, 2009 | 39.61 | 40.18 | 39.34 | 39.61 | 871,062 | -0.45(-1.13%) |
Feb 12, 2009 | 34.28 | 40.31 | 33.66 | 40.07 | 1,975,304 | +2.82(+7.57%) |
Feb 11, 2009 | 35.90 | 37.34 | 35.90 | 37.25 | 936,722 | +1.35(+3.76%) |
Feb 10, 2009 | 37.01 | 37.19 | 35.74 | 35.90 | 1,195,982 | -1.44(-3.85%) |
Feb 09, 2009 | 37.55 | 37.92 | 37.01 | 37.33 | 785,602 | -0.23(-0.61%) |
Feb 06, 2009 | 37.64 | 37.87 | 36.96 | 37.56 | 0 | -0.15(-0.41%) |
Feb 05, 2009 | 37.11 | 37.84 | 37.10 | 37.72 | 807,196 | +0.31(+0.82%) |
Feb 04, 2009 | 38.21 | 38.21 | 37.02 | 37.41 | 970,875 | -0.61(-1.60%) |
Feb 03, 2009 | 38.17 | 38.46 | 37.35 | 38.02 | 808,012 | +0.03(+0.07%) |
Feb 02, 2009 | 37.88 | 38.47 | 37.58 | 37.99 | 1,022,366 | -0.21(-0.56%) |
Jan 30, 2009 | 39.21 | 39.63 | 37.98 | 38.20 | 0 | -1.25(-3.16%) |
Jan 29, 2009 | 40.49 | 40.68 | 39.40 | 39.45 | 558,574 | -1.76(-4.27%) |
Jan 28, 2009 | 41.17 | 41.34 | 39.81 | 41.21 | 811,105 | +1.41(+3.54%) |
Jan 27, 2009 | 40.32 | 40.38 | 39.19 | 39.80 | 915,035 | -0.18(-0.45%) |
Jan 26, 2009 | 40.01 | 41.02 | 39.69 | 39.98 | 413,447 | -0.02(-0.04%) |
Jan 23, 2009 | 39.67 | 40.37 | 39.07 | 40.00 | 594,980 | -0.06(-0.15%) |
Jan 22, 2009 | 40.73 | 41.27 | 39.96 | 40.06 | 803,784 | -1.52(-3.66%) |
Jan 21, 2009 | 42.44 | 42.44 | 40.58 | 41.58 | 1,493,533 | -0.16(-0.39%) |
Jan 20, 2009 | 43.60 | 44.44 | 41.54 | 41.74 | 1,078,784 | -1.74(-4.01%) |
Jan 16, 2009 | 44.20 | 44.20 | 42.67 | 43.49 | 0 | +0.22(+0.51%) |
Jan 15, 2009 | 42.12 | 43.91 | 41.89 | 43.26 | 1,185,647 | +1.15(+2.72%) |
Jan 14, 2009 | 41.79 | 42.64 | 41.52 | 42.12 | 654,680 | -0.48(-1.12%) |
Jan 13, 2009 | 41.64 | 43.12 | 41.43 | 42.60 | 795,516 | +0.75(+1.80%) |
Jan 12, 2009 | 42.75 | 42.79 | 41.61 | 41.84 | 581,914 | -0.95(-2.22%) |
Jan 09, 2009 | 43.37 | 43.38 | 42.64 | 42.79 | 406,281 | -0.25(-0.58%) |
Jan 08, 2009 | 43.46 | 43.96 | 42.61 | 43.04 | 539,408 | -0.68(-1.54%) |
Jan 07, 2009 | 44.09 | 44.55 | 43.35 | 43.72 | 675,514 | -0.69(-1.56%) |
Jan 06, 2009 | 43.12 | 44.46 | 42.92 | 44.41 | 964,957 | +1.51(+3.53%) |
Jan 05, 2009 | 43.60 | 43.70 | 41.85 | 42.90 | 1,045,393 | -0.70(-1.61%) |
Jan 02, 2009 | 43.25 | 44.66 | 43.25 | 43.60 | 0 | -0.48(-1.09%) |
Jan 01, 2009 | 43.71 | 44.14 | 43.00 | 44.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.71 | 44.14 | 43.00 | 44.08 | 582,458 | +0.50(+1.16%) |
Dec 30, 2008 | 43.08 | 43.60 | 42.92 | 43.57 | 579,189 | +0.78(+1.82%) |
Dec 29, 2008 | 42.73 | 43.00 | 42.45 | 42.79 | 466,860 | +0.21(+0.48%) |
Dec 26, 2008 | 42.45 | 42.77 | 42.05 | 42.59 | 0 | +0.15(+0.34%) |
Dec 24, 2008 | 42.64 | 42.64 | 41.72 | 42.44 | 249,524 | -0.32(-0.76%) |
Dec 23, 2008 | 42.23 | 43.07 | 42.23 | 42.77 | 844,672 | +0.65(+1.54%) |
Dec 22, 2008 | 41.74 | 42.53 | 41.14 | 42.12 | 602,603 | +0.30(+0.72%) |
Dec 19, 2008 | 41.90 | 42.29 | 41.56 | 41.82 | 969,536 | +0.48(+1.16%) |
Dec 18, 2008 | 40.50 | 42.20 | 40.26 | 41.34 | 1,157,717 | +1.08(+2.68%) |
Dec 17, 2008 | 40.68 | 41.35 | 40.13 | 40.26 | 786,570 | -0.96(-2.32%) |
Dec 16, 2008 | 40.62 | 41.27 | 39.88 | 41.22 | 776,520 | +1.36(+3.41%) |
Dec 15, 2008 | 40.10 | 40.53 | 39.56 | 39.86 | 589,479 | -0.29(-0.72%) |
Dec 12, 2008 | 38.73 | 40.31 | 38.66 | 40.15 | 0 | +0.71(+1.80%) |
Dec 11, 2008 | 40.11 | 40.51 | 39.14 | 39.44 | 1,164,414 | -1.15(-2.82%) |
Dec 10, 2008 | 40.53 | 41.14 | 39.70 | 40.59 | 623,313 | +0.17(+0.42%) |
Dec 09, 2008 | 41.21 | 42.00 | 40.28 | 40.42 | 655,561 | -1.14(-2.74%) |
Dec 08, 2008 | 42.14 | 43.08 | 40.84 | 41.55 | 746,475 | -0.43(-1.02%) |
Dec 05, 2008 | 39.11 | 42.02 | 38.98 | 41.98 | 0 | +2.44(+6.18%) |
Dec 04, 2008 | 39.61 | 40.48 | 38.67 | 39.54 | 791,055 | -0.68(-1.70%) |
Dec 03, 2008 | 39.43 | 40.43 | 38.41 | 40.22 | 921,458 | +0.77(+1.95%) |
Dec 02, 2008 | 38.20 | 39.45 | 37.12 | 39.45 | 1,081,314 | +1.62(+4.29%) |
Dec 01, 2008 | 39.31 | 39.54 | 37.65 | 37.83 | 996,972 | -2.46(-6.11%) |
Nov 28, 2008 | 38.66 | 40.35 | 38.12 | 40.29 | 403,356 | +1.03(+2.61%) |
Nov 26, 2008 | 38.13 | 39.26 | 36.78 | 39.26 | 729,484 | +1.15(+3.01%) |
Nov 25, 2008 | 38.55 | 38.55 | 37.02 | 38.12 | 1,015,630 | +0.10(+0.27%) |
Nov 24, 2008 | 37.61 | 38.46 | 36.43 | 38.02 | 1,307,806 | +0.42(+1.11%) |
Nov 21, 2008 | 36.11 | 38.02 | 35.36 | 37.60 | 1,625,708 | +1.86(+5.22%) |
Nov 20, 2008 | 34.85 | 37.85 | 34.30 | 35.73 | 2,205,687 | +0.55(+1.55%) |
Nov 19, 2008 | 36.48 | 37.09 | 35.09 | 35.19 | 1,336,641 | -1.52(-4.15%) |
Nov 18, 2008 | 36.44 | 37.52 | 36.01 | 36.71 | 1,076,394 | +0.64(+1.78%) |
Nov 17, 2008 | 36.52 | 37.05 | 35.74 | 36.07 | 775,939 | -0.49(-1.33%) |
Nov 14, 2008 | 37.25 | 37.93 | 35.78 | 36.55 | 0 | -1.53(-4.02%) |
Nov 13, 2008 | 35.24 | 38.29 | 34.03 | 38.08 | 1,099,837 | +3.29(+9.46%) |
Nov 12, 2008 | 35.92 | 36.54 | 34.42 | 34.79 | 940,577 | -2.10(-5.70%) |
Nov 11, 2008 | 36.61 | 37.90 | 36.38 | 36.90 | 629,724 | -0.15(-0.39%) |
Nov 10, 2008 | 38.30 | 38.82 | 36.78 | 37.04 | 424,182 | -0.62(-1.66%) |
Nov 07, 2008 | 35.49 | 37.99 | 35.43 | 37.66 | 0 | +2.09(+5.86%) |
Nov 06, 2008 | 37.64 | 39.70 | 35.49 | 35.58 | 858,496 | -1.77(-4.74%) |
Nov 05, 2008 | 37.99 | 38.85 | 37.28 | 37.35 | 735,943 | -1.19(-3.08%) |
Nov 04, 2008 | 37.19 | 38.65 | 37.19 | 38.54 | 1,126,957 | +1.13(+3.02%) |
Nov 03, 2008 | 39.23 | 39.24 | 36.35 | 37.41 | 990,187 | -1.83(-4.66%) |
Oct 31, 2008 | 38.90 | 40.36 | 38.31 | 39.24 | 0 | +0.42(+1.08%) |
Oct 30, 2008 | 40.66 | 40.67 | 38.17 | 38.82 | 849,281 | -0.93(-2.34%) |
Oct 29, 2008 | 36.89 | 40.73 | 31.13 | 39.75 | 2,062,354 | +1.28(+3.33%) |
Oct 28, 2008 | 37.10 | 38.61 | 35.56 | 38.47 | 1,362,998 | +1.23(+3.31%) |
Oct 27, 2008 | 35.17 | 38.46 | 34.10 | 37.24 | 933,939 | +1.21(+3.35%) |
Oct 24, 2008 | 31.20 | 37.07 | 31.20 | 36.03 | 0 | +0.85(+2.41%) |
Oct 23, 2008 | 33.07 | 35.96 | 33.03 | 35.19 | 1,288,419 | +2.07(+6.25%) |
Oct 22, 2008 | 33.19 | 33.71 | 32.58 | 33.12 | 637,950 | -1.15(-3.34%) |
Oct 21, 2008 | 34.19 | 35.33 | 33.77 | 34.26 | 617,545 | -0.56(-1.60%) |
Oct 20, 2008 | 33.03 | 35.02 | 32.25 | 34.82 | 435,493 | +1.66(+5.00%) |
Oct 17, 2008 | 31.25 | 34.07 | 30.57 | 33.16 | 0 | +1.91(+6.10%) |
Oct 16, 2008 | 35.57 | 35.57 | 30.02 | 31.25 | 1,213,712 | -1.27(-3.89%) |
Oct 15, 2008 | 35.12 | 35.12 | 32.49 | 32.52 | 398,216 | -2.98(-8.40%) |
Oct 14, 2008 | 38.55 | 38.55 | 33.39 | 35.50 | 969,639 | -1.16(-3.17%) |
Oct 13, 2008 | 34.14 | 36.66 | 33.30 | 36.66 | 657,147 | +3.93(+12.01%) |
Oct 10, 2008 | 29.06 | 33.73 | 26.93 | 32.73 | 0 | +2.68(+8.90%) |
Oct 09, 2008 | 33.95 | 33.95 | 30.06 | 30.06 | 800,373 | -3.29(-9.87%) |
Oct 08, 2008 | 35.07 | 35.78 | 33.19 | 33.35 | 458,104 | -1.79(-5.09%) |
Oct 07, 2008 | 35.94 | 36.57 | 34.19 | 35.13 | 720,669 | -0.97(-2.68%) |
Oct 06, 2008 | 37.65 | 37.65 | 34.21 | 36.10 | 452,630 | -1.73(-4.56%) |
Oct 03, 2008 | 40.90 | 40.90 | 37.61 | 37.83 | 0 | -1.54(-3.91%) |
Oct 02, 2008 | 42.32 | 42.67 | 39.00 | 39.37 | 335,570 | -3.38(-7.90%) |
Oct 01, 2008 | 43.36 | 44.67 | 40.83 | 42.74 | 308,130 | -1.71(-3.85%) |
Sep 30, 2008 | 40.65 | 44.45 | 39.41 | 44.45 | 557,153 | +5.81(+15.04%) |
Sep 29, 2008 | 41.89 | 42.10 | 38.43 | 38.64 | 558,758 | -3.25(-7.76%) |
Sep 26, 2008 | 46.16 | 46.20 | 41.86 | 41.89 | 0 | -1.39(-3.22%) |
Sep 25, 2008 | 41.93 | 43.99 | 41.89 | 43.28 | 301,271 | +1.61(+3.86%) |
Sep 24, 2008 | 43.17 | 45.56 | 41.08 | 41.67 | 438,263 | -2.14(-4.88%) |
Sep 23, 2008 | 44.08 | 45.51 | 43.50 | 43.81 | 596,803 | +0.30(+0.69%) |
Sep 22, 2008 | 48.14 | 48.14 | 43.51 | 43.51 | 456,066 | -5.17(-10.62%) |
Sep 19, 2008 | 44.51 | 48.68 | 39.13 | 48.68 | 0 | +5.40(+12.48%) |
Sep 18, 2008 | 44.26 | 44.54 | 42.21 | 43.28 | 1,171,005 | -0.53(-1.21%) |
Sep 17, 2008 | 44.49 | 45.75 | 43.81 | 43.81 | 848,240 | -1.44(-3.17%) |
Sep 16, 2008 | 43.52 | 45.57 | 43.14 | 45.25 | 1,005,114 | +1.12(+2.54%) |
Sep 15, 2008 | 43.00 | 45.73 | 43.00 | 44.13 | 858,632 | +0.10(+0.23%) |
Sep 12, 2008 | 44.37 | 44.58 | 43.79 | 44.02 | 0 | -0.46(-1.04%) |
Sep 11, 2008 | 44.45 | 44.73 | 43.91 | 44.49 | 782,100 | -0.56(-1.25%) |
Sep 10, 2008 | 44.25 | 45.41 | 43.99 | 45.05 | 586,677 | +0.85(+1.91%) |
Sep 09, 2008 | 44.08 | 44.90 | 43.82 | 44.20 | 1,141,274 | -0.07(-0.15%) |
Sep 08, 2008 | 43.17 | 44.31 | 42.96 | 44.27 | 620,792 | +2.24(+5.33%) |
Sep 05, 2008 | 42.77 | 42.77 | 41.64 | 42.03 | 0 | -0.92(-2.15%) |
Sep 04, 2008 | 42.91 | 43.26 | 42.55 | 42.96 | 501,793 | -0.23(-0.53%) |
Sep 03, 2008 | 43.69 | 44.29 | 43.14 | 43.19 | 705,734 | -0.48(-1.10%) |
Sep 02, 2008 | 43.72 | 44.31 | 43.21 | 43.67 | 344,576 | +0.32(+0.73%) |
Aug 29, 2008 | 43.33 | 43.41 | 42.83 | 43.35 | 0 | -0.13(-0.29%) |
Aug 28, 2008 | 43.14 | 43.48 | 42.46 | 43.48 | 473,732 | +0.36(+0.83%) |
Aug 27, 2008 | 42.85 | 43.36 | 42.64 | 43.12 | 546,577 | +0.03(+0.08%) |
Aug 26, 2008 | 43.40 | 43.79 | 42.53 | 43.08 | 425,132 | -0.52(-1.20%) |
Aug 25, 2008 | 43.68 | 43.97 | 43.45 | 43.61 | 461,030 | -0.15(-0.35%) |
Aug 22, 2008 | 43.60 | 43.86 | 43.29 | 43.76 | 0 | +0.47(+1.09%) |
Aug 21, 2008 | 42.63 | 43.72 | 42.63 | 43.29 | 518,962 | -0.02(-0.04%) |
Aug 20, 2008 | 43.35 | 43.60 | 42.85 | 43.31 | 295,571 | -0.21(-0.47%) |
Aug 19, 2008 | 43.21 | 43.76 | 43.21 | 43.51 | 490,272 | +0.12(+0.28%) |
Aug 18, 2008 | 44.40 | 44.48 | 43.14 | 43.39 | 349,086 | -1.08(-2.42%) |
Aug 15, 2008 | 44.26 | 44.96 | 44.26 | 44.47 | 0 | +0.34(+0.78%) |
Aug 14, 2008 | 43.03 | 44.14 | 43.03 | 44.13 | 417,583 | +0.82(+1.89%) |
Aug 13, 2008 | 43.43 | 43.69 | 43.13 | 43.31 | 271,411 | -0.52(-1.19%) |
Aug 12, 2008 | 44.14 | 44.40 | 43.61 | 43.83 | 508,013 | -0.47(-1.06%) |
Aug 11, 2008 | 43.69 | 44.30 | 43.32 | 44.30 | 513,370 | +0.36(+0.82%) |
Aug 08, 2008 | 43.38 | 44.03 | 43.26 | 43.94 | 260,998 | +0.65(+1.50%) |
Aug 07, 2008 | 43.67 | 44.22 | 43.23 | 43.29 | 582,059 | -0.61(-1.38%) |
Aug 06, 2008 | 44.64 | 44.97 | 43.75 | 43.90 | 553,513 | -1.03(-2.28%) |
Aug 05, 2008 | 43.49 | 44.92 | 43.48 | 44.92 | 621,875 | +1.79(+4.14%) |
Aug 04, 2008 | 42.74 | 43.27 | 42.56 | 43.14 | 500,682 | +0.25(+0.58%) |
Aug 01, 2008 | 43.08 | 43.24 | 41.82 | 42.89 | 793,253 | -0.60(-1.38%) |
Jul 31, 2008 | 43.69 | 43.89 | 43.20 | 43.49 | 777,274 | -0.45(-1.03%) |
Jul 30, 2008 | 44.92 | 46.66 | 43.79 | 43.94 | 1,985,917 | +0.70(+1.62%) |
Jul 29, 2008 | 43.24 | 43.24 | 40.95 | 43.24 | 707,883 | +1.91(+4.63%) |
Jul 28, 2008 | 41.78 | 42.08 | 41.29 | 41.32 | 461,756 | -0.39(-0.94%) |
Jul 25, 2008 | 41.73 | 42.27 | 41.38 | 41.72 | 293,507 | -0.07(-0.16%) |
Jul 24, 2008 | 42.81 | 43.31 | 41.75 | 41.79 | 617,734 | -1.21(-2.82%) |
Jul 23, 2008 | 41.83 | 43.01 | 41.26 | 43.00 | 650,271 | +1.17(+2.80%) |
Jul 22, 2008 | 39.75 | 42.09 | 39.41 | 41.83 | 642,129 | +1.45(+3.60%) |
Jul 21, 2008 | 40.63 | 40.90 | 40.25 | 40.37 | 515,963 | -0.35(-0.86%) |
Jul 18, 2008 | 39.77 | 40.79 | 39.49 | 40.73 | 516,521 | +1.03(+2.58%) |
Jul 17, 2008 | 40.14 | 40.31 | 38.67 | 39.70 | 694,255 | -0.02(-0.04%) |
Jul 16, 2008 | 37.93 | 39.86 | 37.55 | 39.72 | 818,144 | +1.69(+4.45%) |
Jul 15, 2008 | 38.94 | 39.25 | 37.98 | 38.02 | 685,553 | -1.28(-3.26%) |
Jul 14, 2008 | 39.93 | 40.20 | 38.98 | 39.31 | 629,028 | -0.18(-0.45%) |
Jul 11, 2008 | 39.37 | 40.01 | 39.22 | 39.49 | 626,405 | -0.40(-1.01%) |
Jul 10, 2008 | 39.83 | 40.66 | 39.57 | 39.89 | 698,629 | +0.26(+0.65%) |
Jul 09, 2008 | 40.36 | 40.65 | 39.61 | 39.63 | 858,190 | -1.01(-2.48%) |
Jul 08, 2008 | 39.23 | 40.70 | 39.23 | 40.64 | 819,627 | +1.52(+3.89%) |
Jul 07, 2008 | 39.49 | 39.66 | 38.96 | 39.12 | 597,488 | -0.31(-0.78%) |
Jul 04, 2008 | 39.25 | 40.02 | 39.25 | 39.43 | 443,266 | +0.00(+0.00%) |
Jul 03, 2008 | 39.25 | 40.02 | 39.25 | 39.43 | 443,266 | +0.27(+0.70%) |
Jul 02, 2008 | 38.32 | 39.72 | 38.32 | 39.15 | 680,949 | +0.70(+1.82%) |
Jul 01, 2008 | 38.04 | 38.61 | 37.94 | 38.45 | 558,616 | +0.27(+0.69%) |
Jun 30, 2008 | 38.37 | 38.87 | 38.12 | 38.19 | 478,199 | -0.33(-0.87%) |
Jun 27, 2008 | 39.25 | 39.36 | 38.36 | 38.52 | 820,257 | -0.57(-1.46%) |
Jun 26, 2008 | 39.54 | 39.96 | 38.96 | 39.09 | 791,375 | -0.99(-2.47%) |
Jun 25, 2008 | 39.78 | 40.56 | 39.51 | 40.08 | 507,764 | +0.24(+0.60%) |
Jun 24, 2008 | 40.03 | 40.34 | 39.67 | 39.84 | 413,322 | -0.09(-0.24%) |
Jun 23, 2008 | 39.96 | 40.57 | 39.87 | 39.94 | 614,811 | -0.03(-0.06%) |
Jun 20, 2008 | 40.02 | 40.19 | 39.74 | 39.96 | 489,760 | -0.16(-0.40%) |
Jun 19, 2008 | 40.36 | 40.36 | 39.63 | 40.13 | 460,983 | -0.22(-0.55%) |
Jun 18, 2008 | 40.95 | 41.03 | 40.35 | 40.35 | 399,185 | -0.68(-1.67%) |
Jun 17, 2008 | 41.89 | 41.89 | 40.94 | 41.03 | 248,877 | -0.78(-1.86%) |
Jun 16, 2008 | 41.97 | 42.16 | 41.69 | 41.81 | 308,879 | -0.38(-0.91%) |
Jun 13, 2008 | 42.32 | 42.50 | 41.74 | 42.20 | 483,068 | +0.05(+0.12%) |
Jun 12, 2008 | 42.10 | 42.58 | 41.45 | 42.14 | 395,137 | +0.09(+0.20%) |
Jun 11, 2008 | 42.47 | 42.52 | 41.97 | 42.06 | 335,208 | -0.62(-1.46%) |
Jun 10, 2008 | 42.43 | 42.75 | 42.13 | 42.68 | 383,515 | -0.02(-0.04%) |
Jun 09, 2008 | 43.09 | 43.29 | 42.58 | 42.70 | 487,806 | -0.27(-0.64%) |
Jun 06, 2008 | 43.84 | 43.99 | 42.96 | 42.97 | 389,357 | -1.12(-2.54%) |
Jun 05, 2008 | 44.02 | 44.22 | 43.84 | 44.09 | 396,459 | +0.08(+0.17%) |
Jun 04, 2008 | 44.69 | 44.69 | 43.81 | 44.02 | 423,981 | -0.88(-1.96%) |
Jun 03, 2008 | 44.93 | 45.37 | 44.42 | 44.90 | 361,961 | +0.13(+0.29%) |
Jun 02, 2008 | 44.68 | 45.15 | 44.53 | 44.77 | 434,318 | +0.18(+0.40%) |
May 30, 2008 | 44.87 | 45.29 | 44.59 | 44.59 | 636,549 | -0.49(-1.08%) |
May 29, 2008 | 43.66 | 45.18 | 43.66 | 45.08 | 685,841 | +1.23(+2.81%) |
May 28, 2008 | 44.37 | 44.44 | 43.77 | 43.85 | 594,687 | -0.56(-1.25%) |
May 27, 2008 | 44.36 | 44.83 | 44.33 | 44.40 | 470,328 | -0.12(-0.27%) |
May 26, 2008 | 44.54 | 44.88 | 44.32 | 44.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.54 | 44.88 | 44.32 | 44.52 | 527,963 | -0.05(-0.12%) |
May 22, 2008 | 44.77 | 45.11 | 44.18 | 44.57 | 601,634 | -0.36(-0.80%) |
May 21, 2008 | 44.35 | 45.52 | 44.35 | 44.93 | 720,199 | +0.41(+0.92%) |
May 20, 2008 | 44.97 | 45.27 | 44.42 | 44.52 | 446,032 | -0.52(-1.16%) |
May 19, 2008 | 44.88 | 45.45 | 44.88 | 45.04 | 333,713 | +0.39(+0.88%) |
May 16, 2008 | 44.79 | 44.87 | 44.46 | 44.65 | 538,948 | -0.20(-0.44%) |
May 15, 2008 | 44.29 | 44.88 | 44.20 | 44.85 | 403,069 | +0.40(+0.90%) |
May 14, 2008 | 44.26 | 44.89 | 44.23 | 44.44 | 622,276 | +0.21(+0.48%) |
May 13, 2008 | 44.57 | 44.57 | 43.99 | 44.23 | 476,731 | -0.36(-0.81%) |
May 12, 2008 | 44.07 | 44.71 | 44.02 | 44.59 | 465,643 | +0.78(+1.78%) |
May 09, 2008 | 42.74 | 43.97 | 42.53 | 43.81 | 276,407 | +0.66(+1.53%) |
May 08, 2008 | 43.45 | 43.45 | 42.74 | 43.15 | 625,394 | +0.04(+0.10%) |
May 07, 2008 | 44.04 | 44.04 | 43.08 | 43.11 | 667,754 | -0.74(-1.70%) |
May 06, 2008 | 43.04 | 43.85 | 42.79 | 43.85 | 798,757 | +0.50(+1.16%) |
May 05, 2008 | 43.68 | 44.84 | 43.08 | 43.35 | 1,294,812 | -0.38(-0.86%) |
May 02, 2008 | 43.99 | 44.24 | 43.25 | 43.73 | 612,812 | -0.12(-0.27%) |