Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 29.36 | 29.38 | 28.60 | 28.83 | 114,657 | -0.11(-0.38%) |
Mar 30, 2009 | 29.19 | 29.56 | 28.63 | 28.94 | 86,361 | -1.70(-5.55%) |
Mar 26, 2009 | 29.09 | 30.64 | 29.06 | 30.64 | 82,078 | +0.93(+3.15%) |
Mar 25, 2009 | 29.65 | 30.67 | 28.56 | 29.71 | 91,832 | +0.20(+0.66%) |
Mar 24, 2009 | 31.18 | 31.48 | 29.41 | 29.51 | 98,844 | -1.99(-6.31%) |
Mar 23, 2009 | 29.72 | 31.50 | 29.57 | 31.50 | 102,515 | +1.84(+6.19%) |
Mar 20, 2009 | 29.67 | 30.17 | 29.36 | 29.66 | 148,452 | -0.12(-0.40%) |
Mar 19, 2009 | 31.05 | 31.24 | 29.74 | 29.78 | 72,169 | -1.20(-3.87%) |
Mar 18, 2009 | 29.84 | 31.01 | 29.44 | 30.98 | 82,090 | +1.10(+3.70%) |
Mar 17, 2009 | 28.43 | 29.89 | 28.42 | 29.88 | 94,616 | +2.01(+7.20%) |
Mar 16, 2009 | 29.18 | 29.32 | 27.76 | 27.87 | 92,017 | -0.97(-3.36%) |
Mar 13, 2009 | 28.25 | 29.03 | 27.99 | 28.84 | 69,368 | +0.81(+2.88%) |
Mar 12, 2009 | 26.57 | 28.30 | 26.31 | 28.03 | 145,618 | +1.42(+5.33%) |
Mar 11, 2009 | 27.68 | 28.01 | 26.15 | 26.61 | 110,296 | -0.88(-3.18%) |
Mar 10, 2009 | 27.02 | 27.51 | 26.71 | 27.49 | 142,029 | +0.99(+3.72%) |
Mar 09, 2009 | 27.18 | 27.57 | 26.38 | 26.50 | 120,212 | -0.86(-3.14%) |
Mar 06, 2009 | 27.09 | 27.49 | 26.84 | 27.36 | 109,955 | +0.48(+1.77%) |
Mar 05, 2009 | 28.47 | 28.47 | 26.84 | 26.89 | 209,940 | -2.11(-7.27%) |
Mar 04, 2009 | 29.00 | 29.36 | 27.72 | 28.99 | 92,042 | -0.40(-1.36%) |
Mar 02, 2009 | 29.81 | 30.40 | 29.32 | 29.39 | 84,491 | -0.80(-2.65%) |
Feb 27, 2009 | 29.56 | 30.83 | 29.55 | 30.19 | 146,533 | +0.30(+0.99%) |
Feb 26, 2009 | 31.03 | 31.67 | 29.75 | 29.89 | 110,374 | -0.99(-3.19%) |
Feb 25, 2009 | 31.32 | 31.42 | 30.21 | 30.88 | 89,857 | -0.68(-2.15%) |
Feb 24, 2009 | 31.86 | 31.86 | 30.93 | 31.56 | 121,008 | +0.16(+0.51%) |
Feb 23, 2009 | 33.26 | 33.26 | 31.36 | 31.40 | 76,332 | -1.71(-5.16%) |
Feb 20, 2009 | 33.51 | 34.34 | 32.62 | 33.11 | 100,770 | -0.62(-1.84%) |
Feb 19, 2009 | 34.18 | 34.48 | 33.56 | 33.73 | 78,172 | -0.18(-0.53%) |
Feb 18, 2009 | 34.65 | 35.18 | 33.65 | 33.90 | 95,087 | -0.41(-1.19%) |
Feb 17, 2009 | 34.15 | 35.22 | 34.15 | 34.31 | 94,719 | -0.93(-2.65%) |
Feb 13, 2009 | 35.83 | 36.24 | 34.77 | 35.25 | 98,955 | -0.40(-1.12%) |
Feb 12, 2009 | 34.48 | 35.71 | 33.83 | 35.65 | 92,435 | +0.80(+2.29%) |
Feb 11, 2009 | 34.39 | 35.31 | 33.68 | 34.85 | 94,447 | +0.52(+1.51%) |
Feb 10, 2009 | 35.45 | 35.92 | 34.30 | 34.33 | 99,849 | -1.44(-4.02%) |
Feb 09, 2009 | 35.14 | 36.15 | 34.67 | 35.77 | 120,523 | +0.39(+1.11%) |
Feb 06, 2009 | 33.58 | 35.66 | 33.36 | 35.37 | 134,027 | +1.86(+5.55%) |
Feb 05, 2009 | 32.32 | 34.05 | 32.09 | 33.51 | 155,086 | +1.14(+3.52%) |
Feb 04, 2009 | 32.34 | 33.11 | 32.20 | 32.37 | 91,947 | -0.06(-0.18%) |
Feb 03, 2009 | 33.22 | 33.22 | 32.25 | 32.43 | 145,204 | -0.81(-2.43%) |
Feb 02, 2009 | 32.32 | 33.38 | 32.18 | 33.24 | 136,782 | +0.61(+1.87%) |
Jan 30, 2009 | 33.15 | 33.64 | 32.29 | 32.63 | 144,903 | -0.16(-0.49%) |
Jan 29, 2009 | 34.11 | 34.11 | 32.76 | 32.79 | 118,365 | -1.58(-4.60%) |
Jan 28, 2009 | 33.79 | 34.47 | 33.45 | 34.37 | 99,507 | +1.17(+3.53%) |
Jan 27, 2009 | 33.35 | 33.52 | 32.51 | 33.20 | 85,150 | +0.05(+0.15%) |
Jan 26, 2009 | 33.28 | 34.14 | 32.77 | 33.15 | 90,720 | -0.12(-0.36%) |
Jan 23, 2009 | 33.69 | 34.18 | 33.03 | 33.27 | 101,755 | -1.06(-3.09%) |
Jan 22, 2009 | 35.71 | 36.00 | 33.84 | 34.33 | 95,171 | -1.87(-5.16%) |
Jan 21, 2009 | 35.20 | 36.25 | 34.24 | 36.20 | 68,149 | +1.33(+3.83%) |
Jan 20, 2009 | 36.68 | 37.53 | 34.84 | 34.86 | 68,059 | -2.10(-5.68%) |
Jan 16, 2009 | 36.86 | 37.02 | 35.70 | 36.96 | 111,847 | +0.42(+1.14%) |
Jan 15, 2009 | 36.48 | 37.09 | 35.37 | 36.55 | 119,079 | +0.15(+0.42%) |
Jan 14, 2009 | 36.65 | 37.81 | 36.25 | 36.39 | 110,317 | -1.46(-3.86%) |
Jan 13, 2009 | 37.89 | 38.21 | 37.51 | 37.86 | 101,527 | -0.02(-0.04%) |
Jan 12, 2009 | 37.81 | 38.24 | 37.69 | 37.87 | 135,966 | +0.14(+0.36%) |
Jan 09, 2009 | 38.76 | 38.86 | 37.65 | 37.74 | 75,370 | -0.90(-2.33%) |
Jan 08, 2009 | 38.54 | 39.24 | 38.18 | 38.64 | 87,640 | -0.09(-0.24%) |
Jan 07, 2009 | 39.08 | 39.68 | 38.52 | 38.73 | 56,730 | -0.82(-2.06%) |
Jan 06, 2009 | 39.92 | 39.92 | 38.51 | 39.55 | 119,414 | +0.48(+1.24%) |
Jan 05, 2009 | 39.07 | 39.17 | 38.06 | 39.06 | 85,895 | -0.13(-0.33%) |
Jan 02, 2009 | 39.99 | 40.40 | 38.93 | 39.19 | 65,002 | -0.52(-1.31%) |
Dec 31, 2008 | 39.50 | 40.04 | 39.19 | 39.71 | 130,927 | +0.36(+0.91%) |
Dec 30, 2008 | 39.76 | 39.76 | 38.97 | 39.35 | 115,158 | +0.01(+0.02%) |
Dec 29, 2008 | 39.70 | 39.90 | 38.96 | 39.34 | 61,748 | -0.26(-0.67%) |
Dec 26, 2008 | 39.60 | 39.79 | 39.05 | 39.61 | 36,169 | +0.19(+0.47%) |
Dec 24, 2008 | 39.65 | 39.92 | 39.10 | 39.42 | 29,211 | -0.20(-0.51%) |
Dec 23, 2008 | 40.30 | 41.13 | 39.36 | 39.62 | 106,009 | -0.54(-1.35%) |
Dec 22, 2008 | 39.87 | 40.46 | 38.96 | 40.17 | 181,793 | +0.37(+0.92%) |
Dec 19, 2008 | 39.94 | 41.35 | 39.56 | 39.80 | 481,734 | +0.97(+2.49%) |
Dec 18, 2008 | 39.75 | 40.47 | 38.59 | 38.83 | 120,199 | -0.73(-1.85%) |
Dec 17, 2008 | 40.10 | 40.77 | 39.27 | 39.56 | 132,924 | -1.09(-2.68%) |
Dec 16, 2008 | 39.14 | 40.67 | 38.87 | 40.65 | 304,074 | +2.12(+5.49%) |
Dec 15, 2008 | 38.35 | 39.46 | 38.07 | 38.54 | 168,260 | +0.19(+0.49%) |
Dec 12, 2008 | 36.14 | 38.39 | 36.11 | 38.35 | 224,663 | +1.58(+4.30%) |
Dec 11, 2008 | 36.17 | 37.80 | 36.05 | 36.77 | 184,098 | +0.18(+0.49%) |
Dec 10, 2008 | 36.71 | 37.22 | 35.92 | 36.59 | 151,188 | +0.34(+0.94%) |
Dec 09, 2008 | 34.81 | 37.03 | 34.01 | 36.25 | 303,064 | +1.06(+3.02%) |
Dec 08, 2008 | 33.86 | 35.98 | 33.29 | 35.19 | 248,877 | +1.62(+4.84%) |
Dec 05, 2008 | 34.46 | 34.73 | 33.37 | 33.56 | 297,009 | -1.27(-3.66%) |
Dec 04, 2008 | 36.48 | 37.53 | 34.58 | 34.84 | 180,239 | -1.99(-5.40%) |
Dec 03, 2008 | 35.49 | 37.88 | 35.30 | 36.83 | 154,940 | +0.22(+0.60%) |
Dec 02, 2008 | 36.02 | 36.80 | 34.85 | 36.61 | 350,777 | +1.22(+3.46%) |
Dec 01, 2008 | 38.22 | 39.64 | 35.19 | 35.38 | 158,919 | -3.61(-9.26%) |
Nov 28, 2008 | 38.64 | 39.51 | 38.62 | 38.99 | 40,358 | +0.09(+0.24%) |
Nov 26, 2008 | 37.16 | 39.02 | 37.16 | 38.90 | 137,645 | +1.00(+2.65%) |
Nov 25, 2008 | 38.06 | 38.06 | 36.52 | 37.90 | 122,405 | +0.14(+0.38%) |
Nov 24, 2008 | 35.84 | 37.80 | 34.76 | 37.75 | 197,268 | +2.50(+7.09%) |
Nov 21, 2008 | 34.03 | 35.65 | 32.29 | 35.26 | 247,439 | +1.80(+5.39%) |
Nov 20, 2008 | 35.60 | 36.30 | 33.15 | 33.45 | 469,974 | -2.23(-6.26%) |
Nov 19, 2008 | 36.17 | 37.18 | 35.67 | 35.69 | 277,161 | -0.89(-2.44%) |
Nov 18, 2008 | 35.43 | 36.75 | 35.43 | 36.58 | 278,769 | +1.32(+3.73%) |
Nov 17, 2008 | 35.05 | 35.68 | 34.58 | 35.26 | 161,944 | +0.30(+0.85%) |
Nov 14, 2008 | 34.97 | 35.68 | 33.78 | 34.97 | 214,803 | -0.28(-0.80%) |
Nov 13, 2008 | 33.24 | 35.38 | 32.68 | 35.25 | 201,253 | +2.43(+7.41%) |
Nov 12, 2008 | 34.02 | 35.56 | 32.82 | 32.82 | 315,094 | -0.50(-1.50%) |
Nov 11, 2008 | 32.83 | 34.18 | 32.52 | 33.32 | 121,818 | +0.03(+0.08%) |
Nov 10, 2008 | 34.59 | 35.46 | 33.03 | 33.29 | 69,796 | -0.81(-2.37%) |
Nov 07, 2008 | 33.22 | 34.48 | 33.22 | 34.10 | 112,121 | +0.77(+2.32%) |
Nov 06, 2008 | 32.88 | 34.12 | 32.88 | 33.33 | 136,331 | +0.17(+0.51%) |
Nov 05, 2008 | 34.16 | 35.36 | 33.00 | 33.16 | 160,580 | -1.51(-4.36%) |
Nov 04, 2008 | 35.55 | 36.11 | 34.33 | 34.67 | 146,669 | -0.22(-0.63%) |
Nov 03, 2008 | 34.30 | 36.09 | 33.88 | 34.89 | 223,535 | +1.05(+3.11%) |
Oct 31, 2008 | 33.20 | 34.17 | 32.79 | 33.84 | 227,535 | +0.32(+0.96%) |
Oct 30, 2008 | 34.81 | 35.69 | 33.19 | 33.51 | 325,821 | +1.16(+3.60%) |
Oct 29, 2008 | 33.67 | 34.12 | 32.08 | 32.35 | 294,670 | -1.10(-3.30%) |
Oct 28, 2008 | 32.13 | 33.79 | 31.25 | 33.45 | 201,217 | +1.81(+5.72%) |
Oct 27, 2008 | 32.36 | 33.14 | 31.29 | 31.64 | 145,769 | -0.89(-2.74%) |
Oct 24, 2008 | 31.12 | 33.65 | 31.12 | 32.54 | 315,143 | -0.70(-2.10%) |
Oct 23, 2008 | 33.35 | 34.03 | 32.30 | 33.23 | 176,714 | +0.07(+0.21%) |
Oct 22, 2008 | 32.73 | 34.35 | 32.73 | 33.16 | 244,125 | -0.48(-1.41%) |
Oct 21, 2008 | 33.35 | 34.36 | 33.17 | 33.64 | 214,636 | -0.42(-1.22%) |
Oct 20, 2008 | 33.78 | 34.47 | 33.27 | 34.06 | 189,353 | +0.13(+0.38%) |
Oct 17, 2008 | 33.74 | 35.91 | 33.22 | 33.93 | 259,542 | -0.82(-2.37%) |
Oct 16, 2008 | 32.36 | 35.01 | 30.97 | 34.75 | 734,068 | +2.47(+7.66%) |
Oct 15, 2008 | 32.23 | 34.31 | 32.04 | 32.28 | 195,428 | -0.99(-2.99%) |
Oct 14, 2008 | 33.15 | 34.80 | 32.26 | 33.28 | 185,443 | +0.09(+0.28%) |
Oct 13, 2008 | 33.44 | 34.10 | 32.60 | 33.18 | 224,330 | +2.22(+7.16%) |
Oct 10, 2008 | 29.70 | 32.23 | 28.02 | 30.96 | 314,780 | +0.95(+3.17%) |
Oct 09, 2008 | 33.32 | 34.46 | 30.01 | 30.01 | 276,920 | -2.50(-7.68%) |
Oct 08, 2008 | 34.84 | 36.33 | 32.02 | 32.51 | 162,453 | -0.89(-2.67%) |
Oct 07, 2008 | 34.97 | 36.32 | 32.73 | 33.40 | 159,748 | -1.52(-4.36%) |
Oct 06, 2008 | 34.97 | 36.09 | 34.07 | 34.92 | 103,229 | -0.88(-2.44%) |
Oct 03, 2008 | 36.30 | 37.26 | 35.09 | 35.80 | 76,320 | -0.49(-1.36%) |
Oct 02, 2008 | 35.36 | 36.86 | 35.36 | 36.29 | 48,878 | +0.73(+2.05%) |
Oct 01, 2008 | 34.93 | 36.01 | 34.91 | 35.56 | 151,419 | +0.55(+1.58%) |
Sep 30, 2008 | 37.55 | 37.55 | 34.92 | 35.01 | 110,220 | -0.72(-2.02%) |
Sep 29, 2008 | 37.88 | 38.99 | 33.57 | 35.73 | 97,623 | -2.86(-7.42%) |
Sep 26, 2008 | 38.05 | 39.33 | 36.59 | 38.59 | 101,474 | -0.14(-0.35%) |
Sep 25, 2008 | 39.57 | 39.94 | 38.69 | 38.73 | 100,154 | +0.87(+2.29%) |
Sep 24, 2008 | 36.76 | 39.37 | 36.68 | 37.86 | 101,536 | +0.40(+1.07%) |
Sep 23, 2008 | 36.56 | 37.80 | 36.22 | 37.46 | 130,576 | +0.51(+1.38%) |
Sep 22, 2008 | 37.56 | 37.56 | 35.76 | 36.95 | 90,208 | +0.06(+0.16%) |
Sep 19, 2008 | 44.88 | 44.88 | 36.78 | 36.90 | 455,985 | -1.14(-2.99%) |
Sep 18, 2008 | 37.88 | 38.74 | 36.30 | 38.03 | 324,865 | +1.00(+2.71%) |
Sep 17, 2008 | 38.72 | 39.93 | 37.03 | 37.03 | 213,742 | -2.35(-5.98%) |
Sep 16, 2008 | 37.96 | 39.50 | 37.10 | 39.39 | 245,579 | +1.58(+4.18%) |
Sep 15, 2008 | 37.31 | 39.47 | 36.61 | 37.80 | 343,179 | +0.09(+0.23%) |
Sep 12, 2008 | 38.71 | 39.02 | 37.40 | 37.72 | 182,618 | -1.59(-4.04%) |
Sep 11, 2008 | 38.74 | 40.49 | 38.74 | 39.31 | 117,853 | -0.38(-0.96%) |
Sep 10, 2008 | 39.71 | 39.97 | 38.93 | 39.69 | 111,310 | +0.48(+1.21%) |
Sep 09, 2008 | 40.21 | 40.56 | 39.20 | 39.22 | 173,878 | -0.65(-1.64%) |
Sep 08, 2008 | 39.99 | 40.78 | 39.41 | 39.87 | 244,652 | -0.13(-0.32%) |
Sep 05, 2008 | 39.30 | 40.14 | 39.30 | 40.00 | 88,127 | +0.41(+1.03%) |
Sep 04, 2008 | 39.48 | 40.02 | 39.24 | 39.59 | 128,504 | -0.47(-1.17%) |
Sep 03, 2008 | 39.65 | 40.66 | 39.65 | 40.06 | 188,713 | +0.16(+0.40%) |
Sep 02, 2008 | 40.23 | 40.57 | 39.61 | 39.89 | 94,891 | +0.38(+0.97%) |
Aug 29, 2008 | 39.62 | 39.94 | 39.33 | 39.51 | 187,063 | -0.42(-1.06%) |
Aug 28, 2008 | 39.01 | 39.94 | 38.50 | 39.94 | 111,382 | +1.16(+2.98%) |
Aug 27, 2008 | 37.95 | 38.93 | 37.95 | 38.78 | 153,055 | +0.73(+1.92%) |
Aug 26, 2008 | 37.63 | 38.39 | 37.58 | 38.05 | 63,437 | +0.45(+1.20%) |
Aug 25, 2008 | 38.01 | 38.13 | 37.59 | 37.60 | 82,604 | -0.72(-1.88%) |
Aug 22, 2008 | 37.86 | 38.39 | 37.40 | 38.32 | 133,831 | +0.41(+1.08%) |
Aug 21, 2008 | 38.36 | 38.42 | 37.86 | 37.91 | 118,791 | -0.87(-2.23%) |
Aug 20, 2008 | 39.58 | 39.72 | 38.48 | 38.78 | 151,459 | -0.27(-0.70%) |
Aug 19, 2008 | 39.61 | 39.88 | 38.95 | 39.05 | 115,208 | -0.53(-1.33%) |
Aug 18, 2008 | 39.76 | 40.15 | 39.27 | 39.58 | 82,052 | -0.20(-0.49%) |
Aug 15, 2008 | 39.47 | 40.12 | 38.83 | 39.78 | 214,661 | +0.57(+1.45%) |
Aug 14, 2008 | 38.89 | 39.45 | 38.64 | 39.21 | 103,558 | -0.03(-0.09%) |
Aug 13, 2008 | 39.41 | 40.08 | 39.02 | 39.24 | 131,942 | -0.47(-1.18%) |
Aug 12, 2008 | 39.65 | 40.09 | 39.32 | 39.71 | 119,826 | +0.01(+0.02%) |
Aug 11, 2008 | 38.93 | 40.04 | 38.59 | 39.70 | 144,129 | +0.78(+2.01%) |
Aug 08, 2008 | 37.92 | 39.04 | 37.92 | 38.92 | 113,474 | +0.87(+2.28%) |
Aug 07, 2008 | 38.35 | 38.52 | 37.83 | 38.05 | 111,565 | -0.54(-1.39%) |
Aug 06, 2008 | 39.21 | 39.22 | 38.49 | 38.59 | 129,030 | -0.55(-1.41%) |
Aug 05, 2008 | 37.43 | 39.25 | 37.28 | 39.14 | 154,577 | +1.11(+2.93%) |
Aug 04, 2008 | 38.25 | 38.34 | 37.06 | 38.03 | 135,300 | -0.16(-0.42%) |
Aug 01, 2008 | 38.09 | 38.53 | 37.14 | 38.19 | 130,975 | +0.32(+0.85%) |
Jul 31, 2008 | 36.93 | 38.14 | 36.93 | 37.86 | 131,879 | +0.46(+1.23%) |
Jul 30, 2008 | 37.08 | 37.63 | 35.74 | 37.41 | 187,500 | +0.93(+2.56%) |
Jul 29, 2008 | 36.47 | 36.48 | 35.22 | 36.47 | 166,920 | +1.12(+3.17%) |
Jul 28, 2008 | 35.66 | 35.94 | 35.16 | 35.35 | 288,614 | -0.83(-2.30%) |
Jul 25, 2008 | 35.89 | 37.80 | 35.54 | 36.18 | 265,095 | -1.27(-3.38%) |
Jul 24, 2008 | 38.71 | 38.87 | 37.08 | 37.45 | 477,607 | -2.91(-7.22%) |
Jul 23, 2008 | 40.29 | 40.69 | 39.54 | 40.36 | 268,052 | +0.17(+0.42%) |
Jul 22, 2008 | 38.14 | 40.22 | 38.10 | 40.19 | 200,224 | +1.55(+4.02%) |
Jul 21, 2008 | 38.20 | 38.71 | 38.09 | 38.64 | 203,802 | +0.90(+2.39%) |
Jul 18, 2008 | 38.05 | 38.56 | 36.32 | 37.74 | 385,134 | -0.26(-0.69%) |
Jul 17, 2008 | 36.39 | 38.06 | 36.30 | 38.00 | 249,856 | +1.74(+4.80%) |
Jul 16, 2008 | 34.85 | 36.34 | 34.75 | 36.26 | 233,015 | +0.80(+2.25%) |
Jul 15, 2008 | 35.61 | 36.52 | 34.23 | 35.46 | 232,331 | -0.51(-1.42%) |
Jul 14, 2008 | 37.18 | 37.56 | 35.89 | 35.97 | 204,823 | -1.23(-3.31%) |
Jul 11, 2008 | 35.60 | 37.50 | 35.60 | 37.20 | 186,294 | +0.58(+1.58%) |
Jul 10, 2008 | 35.99 | 37.07 | 35.99 | 36.62 | 188,858 | +0.65(+1.82%) |
Jul 09, 2008 | 36.47 | 36.68 | 35.84 | 35.97 | 158,094 | -0.50(-1.37%) |
Jul 08, 2008 | 34.86 | 36.49 | 34.45 | 36.47 | 180,700 | +1.45(+4.15%) |
Jul 07, 2008 | 35.20 | 35.37 | 34.51 | 35.02 | 165,369 | -0.18(-0.51%) |
Jul 04, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | +0.00(+0.00%) |
Jul 03, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | -0.14(-0.41%) |
Jul 02, 2008 | 35.72 | 36.05 | 35.22 | 35.34 | 210,937 | -0.48(-1.35%) |
Jul 01, 2008 | 34.85 | 36.08 | 34.85 | 35.82 | 149,056 | +0.54(+1.54%) |
Jun 30, 2008 | 35.87 | 36.43 | 35.22 | 35.28 | 132,352 | -0.57(-1.59%) |
Jun 27, 2008 | 36.22 | 36.81 | 35.84 | 35.85 | 259,878 | -0.52(-1.43%) |
Jun 26, 2008 | 35.32 | 36.73 | 35.32 | 36.37 | 179,193 | +0.58(+1.61%) |
Jun 25, 2008 | 35.56 | 36.45 | 35.56 | 35.79 | 150,679 | +0.19(+0.53%) |
Jun 24, 2008 | 35.77 | 36.25 | 35.60 | 35.60 | 234,429 | -0.42(-1.18%) |
Jun 23, 2008 | 37.39 | 37.39 | 35.99 | 36.03 | 137,068 | -1.37(-3.66%) |
Jun 20, 2008 | 37.03 | 37.54 | 36.63 | 37.40 | 292,397 | +0.22(+0.59%) |
Jun 19, 2008 | 35.74 | 37.18 | 35.71 | 37.18 | 163,637 | +1.44(+4.02%) |
Jun 18, 2008 | 35.95 | 36.12 | 35.65 | 35.74 | 143,927 | -0.64(-1.75%) |
Jun 17, 2008 | 35.79 | 36.38 | 35.66 | 36.38 | 226,730 | +0.83(+2.34%) |
Jun 16, 2008 | 34.62 | 36.11 | 34.40 | 35.54 | 186,330 | +0.85(+2.45%) |
Jun 13, 2008 | 34.58 | 34.82 | 34.18 | 34.69 | 105,699 | +0.38(+1.11%) |
Jun 12, 2008 | 34.27 | 34.83 | 34.18 | 34.31 | 88,226 | +0.25(+0.75%) |
Jun 11, 2008 | 34.69 | 34.73 | 34.04 | 34.06 | 67,092 | -0.86(-2.46%) |
Jun 10, 2008 | 34.87 | 35.21 | 34.21 | 34.92 | 113,247 | +0.55(+1.61%) |
Jun 09, 2008 | 34.54 | 34.88 | 34.01 | 34.36 | 84,872 | -0.13(-0.37%) |
Jun 06, 2008 | 34.56 | 35.04 | 34.09 | 34.49 | 130,148 | -0.22(-0.64%) |
Jun 05, 2008 | 34.59 | 35.18 | 33.93 | 34.71 | 125,879 | +0.14(+0.42%) |
Jun 04, 2008 | 34.20 | 34.95 | 34.17 | 34.57 | 78,589 | +0.22(+0.64%) |
Jun 03, 2008 | 34.18 | 34.39 | 33.95 | 34.35 | 121,783 | +0.35(+1.02%) |
Jun 02, 2008 | 34.22 | 34.24 | 33.42 | 34.00 | 84,672 | -0.26(-0.77%) |
May 30, 2008 | 34.75 | 34.75 | 33.92 | 34.26 | 162,830 | -0.47(-1.35%) |
May 29, 2008 | 33.96 | 35.23 | 33.73 | 34.73 | 110,399 | +0.63(+1.84%) |
May 28, 2008 | 34.21 | 34.21 | 33.72 | 34.10 | 124,818 | +0.06(+0.17%) |
May 27, 2008 | 33.61 | 34.20 | 33.61 | 34.04 | 117,478 | +0.54(+1.60%) |
May 26, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | -0.11(-0.33%) |
May 22, 2008 | 32.86 | 33.88 | 32.86 | 33.62 | 211,857 | +0.88(+2.70%) |
May 21, 2008 | 32.59 | 33.11 | 32.59 | 32.73 | 180,841 | +0.24(+0.73%) |
May 20, 2008 | 32.72 | 32.80 | 32.43 | 32.49 | 158,082 | -0.31(-0.96%) |
May 19, 2008 | 32.88 | 33.21 | 32.56 | 32.81 | 82,976 | -0.14(-0.44%) |
May 16, 2008 | 33.34 | 33.34 | 32.68 | 32.95 | 69,619 | -0.26(-0.79%) |
May 15, 2008 | 32.88 | 33.29 | 32.56 | 33.22 | 67,772 | +0.28(+0.85%) |
May 14, 2008 | 33.18 | 33.45 | 32.70 | 32.94 | 105,938 | -0.20(-0.59%) |
May 13, 2008 | 33.35 | 33.35 | 32.72 | 33.13 | 57,179 | -0.14(-0.41%) |
May 12, 2008 | 33.24 | 33.50 | 32.66 | 33.27 | 205,108 | +0.19(+0.57%) |
May 09, 2008 | 32.71 | 33.41 | 32.66 | 33.08 | 91,671 | +0.08(+0.23%) |
May 08, 2008 | 33.20 | 33.58 | 32.71 | 33.00 | 139,940 | -0.17(-0.51%) |
May 07, 2008 | 32.79 | 33.34 | 32.32 | 33.17 | 408,466 | -0.76(-2.23%) |
May 06, 2008 | 34.48 | 34.81 | 33.82 | 33.93 | 155,072 | -0.83(-2.40%) |
May 05, 2008 | 34.67 | 34.80 | 34.21 | 34.76 | 183,082 | +0.49(+1.44%) |
May 02, 2008 | 34.07 | 34.46 | 33.63 | 34.27 | 247,738 | +0.50(+1.48%) |
May 01, 2008 | 32.93 | 33.86 | 32.86 | 33.77 | 238,518 | +0.83(+2.53%) |
Apr 30, 2008 | 33.90 | 33.90 | 32.30 | 32.94 | 201,546 | -0.84(-2.49%) |
Apr 29, 2008 | 34.22 | 34.39 | 33.39 | 33.78 | 91,723 | -0.41(-1.19%) |
Apr 28, 2008 | 34.23 | 34.71 | 33.62 | 34.18 | 189,004 | -0.14(-0.42%) |
Apr 25, 2008 | 34.52 | 34.89 | 32.79 | 34.33 | 548,832 | +1.32(+3.99%) |
Apr 24, 2008 | 35.50 | 35.50 | 32.48 | 33.01 | 950,146 | -3.51(-9.61%) |
Apr 23, 2008 | 35.77 | 36.73 | 35.77 | 36.52 | 352,294 | +0.73(+2.04%) |
Apr 22, 2008 | 35.60 | 36.22 | 35.19 | 35.79 | 73,137 | -0.05(-0.14%) |
Apr 21, 2008 | 36.01 | 36.36 | 35.70 | 35.84 | 144,103 | -0.39(-1.08%) |
Apr 18, 2008 | 37.03 | 37.32 | 36.05 | 36.23 | 194,729 | -0.14(-0.40%) |
Apr 17, 2008 | 36.37 | 36.62 | 36.19 | 36.38 | 75,494 | -0.16(-0.44%) |
Apr 16, 2008 | 35.85 | 36.56 | 35.80 | 36.54 | 110,218 | +0.85(+2.38%) |
Apr 15, 2008 | 35.27 | 35.71 | 34.89 | 35.69 | 67,546 | +0.65(+1.87%) |
Apr 14, 2008 | 34.35 | 35.43 | 34.21 | 35.03 | 66,748 | +0.61(+1.78%) |
Apr 11, 2008 | 35.41 | 35.47 | 34.19 | 34.42 | 185,955 | -1.07(-3.02%) |
Apr 10, 2008 | 34.94 | 35.63 | 34.78 | 35.49 | 74,914 | +0.48(+1.36%) |
Apr 09, 2008 | 35.86 | 36.06 | 34.91 | 35.02 | 106,699 | -0.87(-2.42%) |
Apr 08, 2008 | 35.93 | 36.01 | 35.54 | 35.88 | 80,306 | -0.25(-0.71%) |
Apr 07, 2008 | 36.19 | 36.84 | 35.88 | 36.14 | 63,134 | +0.22(+0.62%) |
Apr 04, 2008 | 36.42 | 36.62 | 35.75 | 35.92 | 116,455 | -0.36(-0.98%) |
Apr 03, 2008 | 36.68 | 36.80 | 36.12 | 36.27 | 207,582 | -1.90(-4.99%) |
Apr 02, 2008 | 37.21 | 38.24 | 37.09 | 38.18 | 151,238 | +1.03(+2.77%) |