Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.72 | 36.19 | 35.43 | 35.66 | 365,740 | +0.30(+0.86%) |
Apr 29, 2009 | 34.93 | 35.75 | 34.93 | 35.35 | 167,666 | +0.56(+1.60%) |
Apr 28, 2009 | 35.08 | 35.08 | 34.51 | 34.80 | 100,428 | -0.34(-0.97%) |
Apr 27, 2009 | 34.90 | 35.63 | 34.74 | 35.14 | 102,858 | -0.28(-0.79%) |
Apr 24, 2009 | 34.62 | 35.68 | 34.33 | 35.42 | 230,596 | +1.13(+3.30%) |
Apr 23, 2009 | 34.23 | 34.34 | 33.67 | 34.29 | 255,732 | -0.12(-0.34%) |
Apr 22, 2009 | 33.75 | 35.04 | 33.70 | 34.40 | 213,959 | +0.22(+0.66%) |
Apr 21, 2009 | 33.53 | 34.24 | 33.53 | 34.18 | 373,035 | +0.76(+2.28%) |
Apr 20, 2009 | 33.76 | 33.83 | 33.30 | 33.42 | 115,214 | -1.19(-3.45%) |
Apr 17, 2009 | 34.52 | 34.85 | 34.08 | 34.61 | 78,608 | +0.10(+0.28%) |
Apr 16, 2009 | 34.21 | 34.75 | 33.72 | 34.51 | 124,998 | +0.86(+2.56%) |
Apr 15, 2009 | 33.69 | 33.83 | 33.17 | 33.65 | 112,769 | -0.20(-0.58%) |
Apr 14, 2009 | 34.18 | 34.31 | 33.75 | 33.85 | 76,756 | -0.59(-1.70%) |
Apr 13, 2009 | 34.78 | 34.78 | 34.04 | 34.43 | 95,465 | -0.36(-1.04%) |
Apr 09, 2009 | 34.50 | 34.85 | 34.33 | 34.80 | 292,238 | +0.89(+2.63%) |
Apr 08, 2009 | 33.37 | 34.17 | 33.37 | 33.91 | 86,390 | +0.75(+2.27%) |
Apr 07, 2009 | 33.77 | 33.77 | 32.93 | 33.15 | 89,943 | -0.68(-2.02%) |
Apr 06, 2009 | 34.17 | 34.17 | 33.31 | 33.84 | 231,513 | -0.59(-1.71%) |
Apr 03, 2009 | 33.94 | 34.42 | 33.76 | 34.42 | 77,548 | +0.48(+1.41%) |
Apr 02, 2009 | 33.43 | 34.55 | 33.34 | 33.95 | 389,607 | +1.11(+3.37%) |
Apr 01, 2009 | 31.95 | 33.04 | 31.93 | 32.84 | 192,591 | +0.49(+1.51%) |
Mar 31, 2009 | 32.13 | 32.96 | 32.05 | 32.35 | 133,652 | +0.71(+2.26%) |
Mar 30, 2009 | 32.34 | 32.34 | 31.21 | 31.64 | 97,339 | -1.75(-5.24%) |
Mar 26, 2009 | 32.49 | 33.39 | 32.43 | 33.39 | 238,473 | +1.38(+4.31%) |
Mar 25, 2009 | 31.82 | 32.29 | 31.16 | 32.01 | 106,046 | +0.40(+1.27%) |
Mar 24, 2009 | 32.24 | 32.24 | 31.53 | 31.61 | 189,957 | -0.70(-2.18%) |
Mar 23, 2009 | 31.44 | 32.31 | 31.36 | 32.31 | 192,804 | +1.96(+6.45%) |
Mar 20, 2009 | 31.11 | 31.44 | 30.19 | 30.36 | 116,250 | -0.84(-2.70%) |
Mar 19, 2009 | 31.47 | 31.47 | 30.98 | 31.20 | 431,770 | +0.41(+1.33%) |
Mar 18, 2009 | 29.89 | 31.10 | 29.81 | 30.79 | 72,582 | +0.99(+3.32%) |
Mar 17, 2009 | 29.04 | 29.80 | 28.83 | 29.80 | 120,108 | +0.85(+2.94%) |
Mar 16, 2009 | 29.76 | 29.76 | 28.92 | 28.95 | 638,587 | -0.60(-2.02%) |
Mar 13, 2009 | 29.73 | 29.76 | 29.18 | 29.54 | 0 | -0.25(-0.85%) |
Mar 12, 2009 | 29.00 | 29.87 | 28.61 | 29.80 | 712,839 | +0.82(+2.84%) |
Mar 11, 2009 | 28.80 | 29.21 | 28.62 | 28.98 | 155,668 | +0.43(+1.51%) |
Mar 10, 2009 | 27.19 | 28.61 | 27.13 | 28.55 | 278,596 | +1.75(+6.54%) |
Mar 09, 2009 | 27.05 | 27.72 | 26.75 | 26.79 | 139,253 | -0.47(-1.72%) |
Mar 06, 2009 | 27.35 | 27.56 | 26.72 | 27.26 | 0 | -0.05(-0.18%) |
Mar 05, 2009 | 27.59 | 28.01 | 27.17 | 27.31 | 256,908 | -0.51(-1.83%) |
Mar 04, 2009 | 27.51 | 28.22 | 27.50 | 27.82 | 92,959 | +0.37(+1.35%) |
Mar 02, 2009 | 27.71 | 28.04 | 27.35 | 27.45 | 968,318 | -0.77(-2.74%) |
Feb 27, 2009 | 27.83 | 28.72 | 27.83 | 28.22 | 0 | -0.04(-0.12%) |
Feb 26, 2009 | 28.95 | 28.95 | 28.19 | 28.26 | 64,755 | -0.62(-2.15%) |
Feb 25, 2009 | 29.07 | 29.31 | 28.40 | 28.88 | 101,386 | -0.36(-1.24%) |
Feb 24, 2009 | 28.47 | 29.40 | 28.35 | 29.24 | 180,516 | +0.91(+3.21%) |
Feb 23, 2009 | 29.28 | 29.40 | 28.26 | 28.33 | 66,424 | -0.88(-3.01%) |
Feb 20, 2009 | 29.06 | 29.49 | 28.86 | 29.21 | 102,557 | -0.10(-0.33%) |
Feb 19, 2009 | 29.91 | 30.00 | 29.29 | 29.31 | 38,493 | -0.42(-1.42%) |
Feb 18, 2009 | 29.97 | 30.25 | 29.46 | 29.73 | 69,959 | -0.09(-0.30%) |
Feb 17, 2009 | 29.76 | 30.30 | 29.64 | 29.82 | 67,406 | -1.07(-3.45%) |
Feb 13, 2009 | 31.05 | 31.34 | 30.88 | 30.88 | 58,929 | -0.06(-0.19%) |
Feb 12, 2009 | 30.35 | 30.95 | 29.94 | 30.94 | 175,706 | +0.08(+0.25%) |
Feb 11, 2009 | 30.81 | 31.09 | 30.38 | 30.86 | 170,709 | +0.29(+0.96%) |
Feb 10, 2009 | 31.66 | 31.98 | 30.40 | 30.57 | 78,180 | -1.32(-4.14%) |
Feb 09, 2009 | 31.95 | 32.07 | 31.63 | 31.89 | 71,778 | -0.13(-0.40%) |
Feb 06, 2009 | 31.19 | 32.09 | 31.19 | 32.02 | 114,032 | +0.94(+3.02%) |
Feb 05, 2009 | 29.99 | 31.37 | 29.86 | 31.08 | 265,748 | +0.75(+2.48%) |
Feb 04, 2009 | 30.37 | 30.91 | 30.12 | 30.33 | 68,932 | +0.17(+0.55%) |
Feb 03, 2009 | 29.57 | 30.29 | 29.13 | 30.16 | 123,809 | +0.63(+2.12%) |
Feb 02, 2009 | 29.02 | 29.68 | 29.02 | 29.53 | 98,102 | +0.18(+0.60%) |
Jan 30, 2009 | 30.33 | 30.39 | 29.33 | 29.36 | 0 | -0.79(-2.63%) |
Jan 29, 2009 | 30.69 | 30.78 | 30.00 | 30.15 | 136,840 | -0.68(-2.22%) |
Jan 28, 2009 | 30.45 | 31.13 | 30.34 | 30.83 | 283,821 | +0.84(+2.80%) |
Jan 27, 2009 | 29.82 | 30.22 | 29.67 | 29.99 | 207,829 | +0.22(+0.72%) |
Jan 26, 2009 | 29.78 | 30.38 | 29.46 | 29.78 | 530,230 | +0.16(+0.53%) |
Jan 23, 2009 | 28.85 | 29.99 | 28.67 | 29.62 | 429,432 | +0.39(+1.34%) |
Jan 22, 2009 | 29.45 | 29.68 | 28.80 | 29.23 | 194,825 | -1.01(-3.33%) |
Jan 21, 2009 | 29.23 | 30.33 | 29.03 | 30.24 | 161,694 | +1.36(+4.71%) |
Jan 20, 2009 | 30.31 | 30.43 | 28.84 | 28.88 | 196,300 | -1.52(-4.99%) |
Jan 16, 2009 | 30.40 | 30.75 | 29.52 | 30.39 | 203,251 | +0.43(+1.44%) |
Jan 15, 2009 | 29.77 | 30.20 | 29.00 | 29.96 | 208,728 | +0.16(+0.53%) |
Jan 14, 2009 | 30.47 | 30.48 | 29.55 | 29.81 | 115,094 | -1.01(-3.27%) |
Jan 13, 2009 | 30.83 | 31.18 | 30.41 | 30.81 | 368,490 | -0.10(-0.32%) |
Jan 12, 2009 | 31.27 | 31.43 | 30.74 | 30.91 | 72,815 | -0.31(-1.00%) |
Jan 09, 2009 | 31.69 | 31.74 | 30.92 | 31.23 | 179,685 | -0.54(-1.69%) |
Jan 08, 2009 | 31.74 | 31.80 | 31.28 | 31.76 | 315,068 | +0.02(+0.06%) |
Jan 07, 2009 | 32.26 | 32.26 | 31.52 | 31.74 | 65,792 | -0.95(-2.90%) |
Jan 06, 2009 | 32.26 | 32.98 | 32.26 | 32.69 | 97,737 | +0.62(+1.92%) |
Jan 05, 2009 | 32.21 | 32.24 | 31.69 | 32.08 | 65,707 | -0.29(-0.91%) |
Jan 02, 2009 | 31.02 | 32.55 | 31.02 | 32.37 | 0 | +1.29(+4.15%) |
Jan 01, 2009 | 30.51 | 31.42 | 30.51 | 31.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.51 | 31.42 | 30.51 | 31.08 | 107,127 | +0.55(+1.79%) |
Dec 30, 2008 | 29.90 | 30.56 | 29.81 | 30.53 | 88,170 | +0.80(+2.70%) |
Dec 29, 2008 | 30.19 | 30.19 | 29.37 | 29.73 | 87,350 | -0.45(-1.49%) |
Dec 26, 2008 | 30.17 | 30.19 | 29.91 | 30.18 | 31,145 | +0.07(+0.23%) |
Dec 24, 2008 | 30.01 | 30.14 | 29.89 | 30.11 | 26,344 | +0.14(+0.46%) |
Dec 23, 2008 | 30.35 | 30.63 | 29.78 | 29.97 | 127,060 | -0.16(-0.52%) |
Dec 22, 2008 | 31.04 | 31.04 | 29.67 | 30.13 | 61,585 | -0.70(-2.28%) |
Dec 19, 2008 | 30.65 | 31.26 | 30.65 | 30.83 | 45,418 | +0.76(+2.54%) |
Dec 18, 2008 | 30.53 | 30.86 | 29.63 | 30.07 | 74,211 | -0.65(-2.10%) |
Dec 17, 2008 | 30.69 | 31.12 | 30.42 | 30.72 | 108,343 | -0.02(-0.06%) |
Dec 16, 2008 | 29.42 | 30.83 | 29.42 | 30.74 | 65,272 | +1.57(+5.40%) |
Dec 15, 2008 | 29.91 | 29.91 | 28.80 | 29.16 | 119,189 | -0.71(-2.39%) |
Dec 12, 2008 | 29.07 | 29.97 | 28.98 | 29.88 | 32,772 | +0.50(+1.70%) |
Dec 11, 2008 | 30.53 | 30.64 | 29.23 | 29.38 | 307,430 | -1.39(-4.52%) |
Dec 10, 2008 | 30.82 | 31.25 | 30.41 | 30.77 | 146,736 | -0.04(-0.13%) |
Dec 09, 2008 | 30.89 | 32.02 | 30.60 | 30.80 | 276,433 | -0.43(-1.38%) |
Dec 08, 2008 | 30.39 | 31.56 | 30.39 | 31.24 | 144,470 | +1.41(+4.72%) |
Dec 05, 2008 | 27.97 | 29.84 | 27.62 | 29.83 | 108,291 | +1.53(+5.39%) |
Dec 04, 2008 | 29.00 | 29.53 | 27.84 | 28.30 | 188,642 | -1.21(-4.11%) |
Dec 03, 2008 | 28.79 | 29.67 | 28.46 | 29.51 | 301,305 | +0.54(+1.86%) |
Dec 02, 2008 | 28.33 | 29.06 | 27.82 | 28.98 | 211,841 | +1.08(+3.86%) |
Dec 01, 2008 | 29.98 | 29.98 | 27.84 | 27.90 | 139,360 | -2.38(-7.85%) |
Nov 28, 2008 | 30.10 | 30.31 | 29.89 | 30.28 | 41,857 | -0.19(-0.61%) |
Nov 26, 2008 | 28.86 | 30.54 | 28.79 | 30.46 | 73,928 | +1.28(+4.39%) |
Nov 25, 2008 | 29.66 | 29.66 | 28.43 | 29.18 | 125,640 | -0.36(-1.21%) |
Nov 24, 2008 | 28.23 | 29.77 | 28.19 | 29.54 | 142,545 | +1.69(+6.06%) |
Nov 21, 2008 | 26.41 | 27.89 | 25.80 | 27.85 | 330,322 | +1.40(+5.29%) |
Nov 20, 2008 | 27.28 | 28.36 | 26.36 | 26.45 | 364,561 | -1.13(-4.10%) |
Nov 19, 2008 | 29.37 | 29.78 | 27.58 | 27.58 | 132,197 | -1.60(-5.48%) |
Nov 18, 2008 | 29.47 | 29.75 | 28.25 | 29.18 | 102,689 | -0.02(-0.07%) |
Nov 17, 2008 | 29.59 | 30.16 | 28.95 | 29.20 | 104,540 | -1.30(-4.28%) |
Nov 14, 2008 | 30.80 | 31.28 | 29.99 | 30.50 | 208,685 | -1.02(-3.25%) |
Nov 13, 2008 | 29.31 | 31.53 | 27.82 | 31.53 | 396,047 | +2.02(+6.83%) |
Nov 12, 2008 | 30.53 | 30.67 | 29.48 | 29.51 | 117,711 | -1.54(-4.95%) |
Nov 11, 2008 | 31.15 | 31.66 | 30.73 | 31.05 | 113,301 | -0.75(-2.37%) |
Nov 10, 2008 | 32.85 | 32.85 | 31.59 | 31.80 | 117,593 | -0.24(-0.75%) |
Nov 07, 2008 | 31.66 | 32.35 | 31.49 | 32.04 | 135,353 | +0.77(+2.46%) |
Nov 06, 2008 | 32.63 | 32.79 | 31.19 | 31.27 | 322,561 | -1.26(-3.88%) |
Nov 05, 2008 | 34.14 | 34.22 | 32.54 | 32.54 | 363,465 | -1.86(-5.40%) |
Nov 04, 2008 | 33.86 | 34.64 | 33.83 | 34.40 | 93,928 | +0.83(+2.48%) |
Nov 03, 2008 | 33.22 | 33.71 | 33.13 | 33.56 | 249,973 | +0.40(+1.21%) |
Oct 31, 2008 | 32.73 | 33.71 | 32.22 | 33.16 | 211,221 | +0.06(+0.18%) |
Oct 30, 2008 | 34.22 | 34.22 | 32.38 | 33.10 | 267,839 | +0.18(+0.53%) |
Oct 29, 2008 | 32.94 | 34.05 | 32.25 | 32.93 | 190,400 | -0.07(-0.21%) |
Oct 28, 2008 | 30.14 | 33.00 | 29.85 | 33.00 | 193,540 | +3.31(+11.14%) |
Oct 27, 2008 | 29.65 | 30.98 | 29.58 | 29.69 | 125,679 | -1.13(-3.68%) |
Oct 24, 2008 | 31.53 | 31.59 | 29.36 | 30.82 | 306,431 | -1.05(-3.28%) |
Oct 23, 2008 | 32.04 | 32.72 | 30.23 | 31.87 | 535,652 | -0.25(-0.79%) |
Oct 22, 2008 | 33.65 | 33.65 | 31.41 | 32.13 | 130,820 | -2.02(-5.93%) |
Oct 21, 2008 | 35.66 | 35.84 | 33.99 | 34.15 | 150,243 | -1.73(-4.83%) |
Oct 20, 2008 | 35.22 | 35.88 | 34.16 | 35.88 | 199,679 | +1.58(+4.62%) |
Oct 17, 2008 | 33.63 | 36.01 | 32.87 | 34.30 | 272,888 | +0.49(+1.45%) |
Oct 16, 2008 | 31.89 | 33.83 | 30.56 | 33.81 | 211,486 | +1.48(+4.57%) |
Oct 15, 2008 | 34.77 | 35.15 | 32.33 | 32.33 | 284,204 | -3.10(-8.76%) |
Oct 14, 2008 | 38.53 | 39.34 | 34.97 | 35.43 | 264,364 | -1.60(-4.33%) |
Oct 13, 2008 | 33.91 | 37.04 | 33.91 | 37.04 | 86,136 | +3.65(+10.93%) |
Oct 10, 2008 | 32.03 | 34.11 | 30.67 | 33.39 | 489,926 | -0.24(-0.71%) |
Oct 09, 2008 | 34.79 | 35.70 | 33.03 | 33.63 | 195,262 | -0.97(-2.82%) |
Oct 08, 2008 | 34.06 | 36.14 | 33.78 | 34.60 | 579,217 | +0.33(+0.97%) |
Oct 07, 2008 | 36.71 | 37.02 | 34.27 | 34.27 | 201,560 | -2.47(-6.71%) |
Oct 06, 2008 | 37.94 | 38.25 | 35.09 | 36.73 | 346,704 | -2.01(-5.18%) |
Oct 03, 2008 | 40.54 | 40.93 | 38.73 | 38.74 | 0 | -1.26(-3.15%) |
Oct 02, 2008 | 41.19 | 41.56 | 39.90 | 40.00 | 205,129 | -1.81(-4.33%) |
Oct 01, 2008 | 42.13 | 42.51 | 41.42 | 41.81 | 839,746 | -1.23(-2.86%) |
Sep 30, 2008 | 42.71 | 43.04 | 41.00 | 43.04 | 282,695 | +1.92(+4.66%) |
Sep 29, 2008 | 44.33 | 44.33 | 40.90 | 41.13 | 280,632 | -3.25(-7.32%) |
Sep 26, 2008 | 43.27 | 44.44 | 43.27 | 44.37 | 0 | +0.31(+0.71%) |
Sep 25, 2008 | 44.78 | 44.78 | 43.56 | 44.06 | 170,904 | +0.23(+0.51%) |
Sep 24, 2008 | 43.59 | 44.27 | 43.46 | 43.84 | 112,523 | +0.25(+0.58%) |
Sep 23, 2008 | 44.01 | 44.66 | 43.42 | 43.58 | 295,688 | -0.14(-0.31%) |
Sep 22, 2008 | 45.71 | 45.71 | 43.72 | 43.72 | 164,763 | -1.76(-3.87%) |
Sep 19, 2008 | 47.35 | 47.87 | 44.49 | 45.48 | 0 | +1.47(+3.33%) |
Sep 18, 2008 | 43.04 | 44.12 | 41.72 | 44.01 | 294,659 | +1.65(+3.90%) |
Sep 17, 2008 | 43.77 | 44.27 | 42.36 | 42.36 | 171,981 | -1.95(-4.39%) |
Sep 16, 2008 | 43.05 | 44.82 | 43.05 | 44.30 | 255,308 | -0.08(-0.18%) |
Sep 15, 2008 | 44.12 | 45.62 | 44.12 | 44.38 | 679,939 | -1.63(-3.55%) |
Sep 12, 2008 | 45.80 | 46.13 | 45.28 | 46.02 | 148,717 | -0.14(-0.31%) |
Sep 11, 2008 | 45.09 | 46.18 | 45.00 | 46.16 | 256,173 | +0.47(+1.02%) |
Sep 10, 2008 | 45.73 | 46.12 | 45.43 | 45.69 | 89,048 | +0.45(+0.99%) |
Sep 09, 2008 | 46.65 | 46.70 | 45.23 | 45.24 | 246,554 | -1.01(-2.18%) |
Sep 08, 2008 | 46.15 | 47.17 | 45.53 | 46.25 | 615,541 | +0.32(+0.70%) |
Sep 05, 2008 | 45.66 | 46.24 | 45.27 | 45.93 | 0 | -0.18(-0.38%) |
Sep 04, 2008 | 47.48 | 47.48 | 46.10 | 46.10 | 471,641 | -1.48(-3.10%) |
Sep 03, 2008 | 48.10 | 48.11 | 47.28 | 47.58 | 606,669 | -0.51(-1.06%) |
Sep 02, 2008 | 49.39 | 49.39 | 47.93 | 48.09 | 309,547 | -0.10(-0.20%) |
Aug 29, 2008 | 48.61 | 48.70 | 47.91 | 48.19 | 0 | -0.94(-1.91%) |
Aug 28, 2008 | 48.67 | 49.19 | 48.57 | 49.13 | 553,967 | +0.78(+1.62%) |
Aug 27, 2008 | 48.34 | 48.72 | 46.97 | 48.34 | 254,939 | +0.55(+1.15%) |
Aug 26, 2008 | 48.05 | 48.28 | 47.50 | 47.80 | 127,513 | -0.31(-0.65%) |
Aug 25, 2008 | 48.68 | 48.75 | 47.97 | 48.11 | 133,637 | -0.92(-1.88%) |
Aug 22, 2008 | 48.42 | 49.06 | 48.42 | 49.03 | 773,892 | +0.76(+1.58%) |
Aug 21, 2008 | 48.38 | 48.41 | 47.75 | 48.27 | 165,384 | -0.52(-1.06%) |
Aug 20, 2008 | 48.93 | 49.24 | 48.38 | 48.79 | 367,559 | +0.21(+0.42%) |
Aug 19, 2008 | 49.24 | 49.24 | 48.43 | 48.58 | 74,490 | -0.59(-1.19%) |
Aug 18, 2008 | 49.74 | 50.09 | 48.81 | 49.17 | 727,888 | -0.76(-1.53%) |
Aug 15, 2008 | 50.56 | 50.56 | 49.70 | 49.93 | 0 | -0.14(-0.27%) |
Aug 14, 2008 | 49.68 | 50.29 | 49.54 | 50.07 | 200,566 | +0.24(+0.49%) |
Aug 13, 2008 | 49.74 | 50.12 | 49.45 | 49.82 | 308,640 | -0.12(-0.23%) |
Aug 12, 2008 | 49.97 | 50.31 | 49.64 | 49.94 | 201,472 | -0.03(-0.06%) |
Aug 11, 2008 | 49.63 | 50.29 | 49.16 | 49.97 | 189,923 | +0.50(+1.01%) |
Aug 08, 2008 | 48.58 | 49.62 | 48.36 | 49.47 | 274,584 | +0.96(+1.98%) |
Aug 07, 2008 | 48.27 | 48.91 | 48.26 | 48.51 | 223,432 | -0.19(-0.38%) |
Aug 06, 2008 | 47.89 | 48.72 | 47.53 | 48.70 | 161,483 | +0.99(+2.07%) |
Aug 05, 2008 | 46.84 | 47.76 | 46.49 | 47.71 | 184,018 | +1.41(+3.04%) |
Aug 04, 2008 | 46.50 | 46.52 | 45.83 | 46.30 | 104,459 | -0.26(-0.57%) |
Aug 01, 2008 | 46.50 | 46.74 | 45.63 | 46.56 | 283,492 | +0.08(+0.17%) |
Jul 31, 2008 | 46.24 | 46.93 | 46.19 | 46.49 | 69,246 | +0.07(+0.15%) |
Jul 30, 2008 | 46.52 | 46.58 | 45.83 | 46.42 | 90,120 | -0.17(-0.36%) |
Jul 29, 2008 | 46.58 | 46.75 | 45.49 | 46.58 | 214,504 | +1.16(+2.56%) |
Jul 28, 2008 | 46.17 | 46.21 | 45.27 | 45.42 | 92,799 | -0.84(-1.82%) |
Jul 25, 2008 | 46.26 | 46.39 | 45.97 | 46.26 | 204,045 | +0.03(+0.06%) |
Jul 24, 2008 | 47.81 | 47.81 | 46.17 | 46.23 | 424,992 | -1.35(-2.84%) |
Jul 23, 2008 | 46.88 | 47.96 | 46.88 | 47.58 | 205,543 | +0.53(+1.13%) |
Jul 22, 2008 | 46.54 | 47.07 | 46.54 | 47.05 | 175,981 | +0.35(+0.75%) |
Jul 21, 2008 | 48.18 | 48.18 | 46.55 | 46.70 | 126,879 | -0.56(-1.18%) |
Jul 18, 2008 | 47.30 | 47.44 | 46.54 | 47.26 | 891,791 | +0.14(+0.29%) |
Jul 17, 2008 | 46.44 | 47.54 | 46.22 | 47.12 | 200,544 | +0.81(+1.75%) |
Jul 16, 2008 | 45.29 | 46.34 | 44.99 | 46.31 | 1,337,014 | +1.21(+2.69%) |
Jul 15, 2008 | 44.33 | 45.52 | 44.09 | 45.10 | 1,061,121 | +0.61(+1.36%) |
Jul 14, 2008 | 45.21 | 45.43 | 44.40 | 44.49 | 665,872 | -0.64(-1.41%) |
Jul 11, 2008 | 45.49 | 45.72 | 44.38 | 45.13 | 2,207,077 | -0.27(-0.60%) |
Jul 10, 2008 | 44.57 | 45.67 | 44.57 | 45.40 | 869,210 | +0.62(+1.38%) |
Jul 09, 2008 | 46.10 | 46.10 | 44.78 | 44.78 | 427,246 | -1.27(-2.76%) |
Jul 08, 2008 | 45.08 | 46.06 | 45.08 | 46.06 | 194,728 | +0.67(+1.49%) |
Jul 07, 2008 | 45.29 | 45.99 | 44.86 | 45.38 | 383,593 | +0.03(+0.06%) |
Jul 04, 2008 | 45.67 | 45.95 | 45.29 | 45.35 | 34,137 | +0.00(+0.00%) |
Jul 03, 2008 | 45.67 | 45.95 | 45.29 | 45.35 | 34,137 | -0.25(-0.56%) |
Jul 02, 2008 | 46.62 | 46.95 | 45.55 | 45.61 | 1,206,508 | -0.96(-2.06%) |
Jul 01, 2008 | 45.78 | 46.59 | 45.47 | 46.56 | 1,286,289 | +0.38(+0.83%) |
Jun 30, 2008 | 46.56 | 46.96 | 46.18 | 46.18 | 490,234 | -0.41(-0.88%) |
Jun 27, 2008 | 46.95 | 47.08 | 46.22 | 46.59 | 738,069 | -0.45(-0.96%) |
Jun 26, 2008 | 47.57 | 47.78 | 46.99 | 47.04 | 698,685 | -1.31(-2.71%) |
Jun 25, 2008 | 47.91 | 48.84 | 47.91 | 48.35 | 186,224 | +0.63(+1.31%) |
Jun 24, 2008 | 47.67 | 48.19 | 47.43 | 47.73 | 361,037 | -0.23(-0.47%) |
Jun 23, 2008 | 48.63 | 48.63 | 47.85 | 47.95 | 289,593 | -0.29(-0.61%) |
Jun 20, 2008 | 49.34 | 49.34 | 48.01 | 48.25 | 95,992 | -1.32(-2.66%) |
Jun 19, 2008 | 48.64 | 49.80 | 48.38 | 49.57 | 199,924 | +0.88(+1.81%) |
Jun 18, 2008 | 48.87 | 49.08 | 48.61 | 48.69 | 326,959 | -0.47(-0.96%) |
Jun 17, 2008 | 49.36 | 49.48 | 49.07 | 49.16 | 404,120 | -0.17(-0.34%) |
Jun 16, 2008 | 48.58 | 49.54 | 48.58 | 49.32 | 148,557 | +0.26(+0.54%) |
Jun 13, 2008 | 48.62 | 49.24 | 48.49 | 49.06 | 120,785 | +0.94(+1.95%) |
Jun 12, 2008 | 47.93 | 48.53 | 47.82 | 48.12 | 157,005 | +0.32(+0.68%) |
Jun 11, 2008 | 48.88 | 48.88 | 47.79 | 47.80 | 94,355 | -1.09(-2.22%) |
Jun 10, 2008 | 48.83 | 49.14 | 48.64 | 48.88 | 56,205 | -0.48(-0.97%) |
Jun 09, 2008 | 49.34 | 49.42 | 48.68 | 49.36 | 120,090 | +0.04(+0.08%) |
Jun 06, 2008 | 50.20 | 50.35 | 49.32 | 49.32 | 66,853 | -1.31(-2.58%) |
Jun 05, 2008 | 50.14 | 50.64 | 49.97 | 50.63 | 52,695 | +0.55(+1.11%) |
Jun 04, 2008 | 49.69 | 50.38 | 49.49 | 50.08 | 163,485 | +0.25(+0.51%) |
Jun 03, 2008 | 50.01 | 50.45 | 49.31 | 49.82 | 318,353 | +0.02(+0.04%) |
Jun 02, 2008 | 50.37 | 50.49 | 49.41 | 49.80 | 182,699 | -0.80(-1.58%) |
May 30, 2008 | 50.42 | 50.76 | 50.42 | 50.60 | 55,034 | +0.19(+0.37%) |
May 29, 2008 | 49.85 | 50.74 | 49.85 | 50.42 | 176,046 | +0.74(+1.50%) |
May 28, 2008 | 49.90 | 49.90 | 49.21 | 49.68 | 183,330 | +0.16(+0.32%) |
May 27, 2008 | 48.71 | 49.60 | 48.71 | 49.52 | 86,495 | +1.06(+2.18%) |
May 26, 2008 | 48.63 | 48.75 | 48.34 | 48.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.63 | 48.75 | 48.34 | 48.46 | 111,000 | -0.38(-0.78%) |
May 22, 2008 | 48.53 | 49.09 | 48.53 | 48.84 | 153,872 | +0.33(+0.69%) |
May 21, 2008 | 48.79 | 49.37 | 48.40 | 48.51 | 102,548 | -0.22(-0.44%) |
May 20, 2008 | 48.92 | 48.92 | 48.44 | 48.73 | 45,698 | -0.35(-0.72%) |
May 19, 2008 | 49.40 | 49.72 | 48.83 | 49.08 | 60,887 | -0.26(-0.54%) |
May 16, 2008 | 49.65 | 49.65 | 48.86 | 49.34 | 163,949 | -0.06(-0.12%) |
May 15, 2008 | 48.75 | 49.51 | 48.70 | 49.40 | 218,894 | +0.43(+0.88%) |
May 14, 2008 | 49.08 | 49.45 | 48.90 | 48.97 | 484,945 | +0.10(+0.20%) |
May 13, 2008 | 48.70 | 48.92 | 48.24 | 48.87 | 194,387 | +0.48(+0.99%) |
May 12, 2008 | 47.64 | 48.51 | 47.50 | 48.39 | 41,450 | +0.63(+1.31%) |
May 09, 2008 | 47.19 | 47.86 | 47.15 | 47.77 | 31,279 | +0.22(+0.46%) |
May 08, 2008 | 47.37 | 47.64 | 47.15 | 47.55 | 183,580 | +0.41(+0.86%) |
May 07, 2008 | 47.69 | 48.02 | 47.11 | 47.14 | 75,204 | -0.82(-1.71%) |
May 06, 2008 | 47.22 | 48.11 | 47.18 | 47.96 | 26,908 | +0.54(+1.13%) |
May 05, 2008 | 47.74 | 47.74 | 47.31 | 47.43 | 93,248 | -0.29(-0.61%) |
May 02, 2008 | 48.24 | 48.24 | 47.39 | 47.72 | 270,547 | -0.02(-0.04%) |