Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.42 | 31.66 | 29.99 | 30.50 | 85,715 | +0.51(+1.72%) |
Mar 30, 2009 | 29.92 | 30.14 | 29.13 | 29.98 | 69,106 | -2.09(-6.50%) |
Mar 26, 2009 | 30.77 | 32.08 | 30.16 | 32.07 | 127,393 | +1.67(+5.48%) |
Mar 25, 2009 | 30.44 | 31.08 | 28.93 | 30.40 | 93,429 | +0.34(+1.14%) |
Mar 24, 2009 | 30.55 | 31.04 | 29.95 | 30.06 | 68,484 | -1.03(-3.31%) |
Mar 23, 2009 | 29.86 | 31.18 | 29.02 | 31.09 | 110,344 | +1.93(+6.63%) |
Mar 20, 2009 | 30.36 | 30.94 | 29.06 | 29.15 | 199,730 | -0.91(-3.04%) |
Mar 19, 2009 | 32.19 | 32.19 | 30.00 | 30.07 | 170,647 | -1.82(-5.70%) |
Mar 18, 2009 | 31.34 | 32.08 | 29.76 | 31.89 | 117,633 | +0.48(+1.52%) |
Mar 17, 2009 | 31.24 | 31.95 | 30.38 | 31.41 | 108,054 | +0.06(+0.18%) |
Mar 16, 2009 | 31.64 | 32.36 | 31.14 | 31.35 | 117,011 | +0.01(+0.03%) |
Mar 13, 2009 | 31.03 | 31.76 | 30.67 | 31.35 | 92,115 | +0.62(+2.01%) |
Mar 12, 2009 | 29.46 | 31.06 | 29.24 | 30.73 | 131,622 | +1.22(+4.13%) |
Mar 11, 2009 | 29.47 | 30.19 | 28.96 | 29.51 | 241,302 | +0.15(+0.52%) |
Mar 10, 2009 | 26.50 | 29.41 | 25.74 | 29.35 | 155,203 | +3.37(+12.98%) |
Mar 09, 2009 | 25.51 | 26.05 | 24.97 | 25.98 | 104,013 | +0.27(+1.04%) |
Mar 06, 2009 | 25.20 | 25.80 | 24.94 | 25.72 | 112,337 | +0.79(+3.17%) |
Mar 05, 2009 | 24.61 | 26.78 | 24.29 | 24.93 | 213,216 | -0.36(-1.43%) |
Mar 04, 2009 | 25.38 | 25.96 | 24.60 | 25.29 | 169,428 | -0.70(-2.68%) |
Mar 02, 2009 | 26.64 | 26.64 | 25.78 | 25.98 | 159,071 | -0.92(-3.43%) |
Feb 27, 2009 | 26.74 | 27.20 | 26.49 | 26.91 | 124,388 | -0.13(-0.49%) |
Feb 26, 2009 | 27.19 | 27.87 | 26.56 | 27.04 | 113,852 | +0.15(+0.57%) |
Feb 25, 2009 | 26.92 | 27.45 | 26.36 | 26.89 | 106,995 | -0.26(-0.95%) |
Feb 24, 2009 | 27.43 | 27.89 | 26.41 | 27.14 | 146,310 | +0.15(+0.56%) |
Feb 23, 2009 | 28.27 | 28.38 | 26.83 | 26.99 | 102,649 | -1.20(-4.26%) |
Feb 20, 2009 | 28.08 | 28.47 | 27.62 | 28.19 | 117,736 | -0.33(-1.17%) |
Feb 19, 2009 | 28.72 | 28.76 | 28.18 | 28.53 | 103,128 | +0.21(+0.74%) |
Feb 18, 2009 | 28.66 | 28.95 | 28.11 | 28.32 | 86,786 | -0.22(-0.77%) |
Feb 17, 2009 | 28.70 | 29.23 | 28.47 | 28.54 | 203,650 | -0.72(-2.47%) |
Feb 13, 2009 | 28.64 | 29.99 | 28.48 | 29.26 | 207,628 | +0.72(+2.54%) |
Feb 12, 2009 | 27.88 | 28.63 | 27.30 | 28.54 | 189,633 | +0.66(+2.36%) |
Feb 11, 2009 | 27.19 | 28.25 | 27.13 | 27.88 | 133,452 | +0.90(+3.35%) |
Feb 10, 2009 | 27.24 | 27.68 | 26.76 | 26.97 | 136,422 | -0.50(-1.80%) |
Feb 09, 2009 | 27.98 | 28.36 | 26.65 | 27.47 | 251,762 | -0.70(-2.50%) |
Feb 06, 2009 | 27.80 | 28.45 | 27.57 | 28.17 | 157,429 | +0.52(+1.89%) |
Feb 05, 2009 | 26.49 | 27.70 | 26.26 | 27.65 | 132,121 | +1.16(+4.39%) |
Feb 04, 2009 | 25.37 | 27.12 | 25.23 | 26.49 | 153,418 | +1.14(+4.51%) |
Feb 03, 2009 | 24.32 | 25.64 | 24.22 | 25.34 | 159,568 | +1.14(+4.72%) |
Feb 02, 2009 | 23.45 | 24.36 | 23.23 | 24.20 | 131,424 | +0.39(+1.64%) |
Jan 30, 2009 | 24.68 | 24.69 | 23.46 | 23.81 | 179,471 | -0.94(-3.81%) |
Jan 29, 2009 | 25.47 | 25.48 | 24.15 | 24.75 | 135,609 | -0.75(-2.95%) |
Jan 28, 2009 | 24.77 | 25.58 | 24.43 | 25.51 | 205,486 | +1.03(+4.20%) |
Jan 27, 2009 | 24.27 | 24.76 | 24.05 | 24.48 | 164,009 | +0.07(+0.27%) |
Jan 26, 2009 | 24.30 | 25.19 | 23.85 | 24.41 | 232,511 | +0.26(+1.06%) |
Jan 23, 2009 | 25.44 | 25.44 | 23.93 | 24.15 | 160,368 | -1.63(-6.32%) |
Jan 22, 2009 | 25.57 | 26.25 | 25.40 | 25.78 | 160,315 | -0.22(-0.84%) |
Jan 21, 2009 | 24.78 | 26.20 | 24.28 | 26.00 | 101,110 | +1.38(+5.61%) |
Jan 20, 2009 | 25.37 | 25.57 | 24.31 | 24.62 | 186,331 | -1.00(-3.90%) |
Jan 16, 2009 | 26.03 | 26.15 | 24.74 | 25.62 | 118,662 | -0.28(-1.07%) |
Jan 15, 2009 | 25.30 | 25.96 | 24.58 | 25.90 | 123,502 | +0.65(+2.57%) |
Jan 14, 2009 | 25.41 | 26.31 | 25.03 | 25.25 | 130,354 | -0.41(-1.60%) |
Jan 13, 2009 | 25.72 | 26.32 | 25.55 | 25.66 | 171,085 | -0.10(-0.37%) |
Jan 12, 2009 | 25.72 | 26.19 | 25.46 | 25.75 | 165,030 | +0.08(+0.30%) |
Jan 09, 2009 | 26.53 | 26.96 | 25.58 | 25.68 | 105,190 | -0.92(-3.47%) |
Jan 08, 2009 | 26.26 | 26.96 | 25.90 | 26.60 | 218,349 | +0.33(+1.27%) |
Jan 07, 2009 | 26.84 | 26.89 | 25.72 | 26.27 | 182,770 | -0.82(-3.02%) |
Jan 06, 2009 | 27.36 | 27.65 | 26.76 | 27.09 | 208,966 | +0.03(+0.11%) |
Jan 05, 2009 | 27.48 | 27.50 | 26.62 | 27.06 | 149,913 | +0.24(+0.89%) |
Jan 02, 2009 | 26.02 | 27.11 | 25.65 | 26.82 | 80,611 | +0.84(+3.23%) |
Dec 31, 2008 | 25.71 | 26.17 | 25.54 | 25.98 | 148,703 | +0.27(+1.04%) |
Dec 30, 2008 | 25.76 | 26.17 | 25.37 | 25.72 | 87,237 | +0.20(+0.78%) |
Dec 29, 2008 | 25.48 | 25.85 | 25.42 | 25.52 | 84,880 | -0.11(-0.45%) |
Dec 26, 2008 | 25.69 | 25.97 | 25.35 | 25.63 | 157,806 | -0.05(-0.19%) |
Dec 24, 2008 | 25.29 | 25.79 | 24.88 | 25.68 | 66,919 | +0.48(+1.89%) |
Dec 23, 2008 | 25.38 | 26.21 | 24.87 | 25.20 | 172,393 | -0.56(-2.18%) |
Dec 22, 2008 | 26.45 | 27.03 | 25.06 | 25.76 | 181,567 | -0.69(-2.59%) |
Dec 19, 2008 | 26.42 | 26.54 | 25.10 | 26.45 | 469,842 | +0.47(+1.80%) |
Dec 18, 2008 | 27.31 | 27.31 | 25.65 | 25.98 | 191,514 | -0.46(-1.73%) |
Dec 17, 2008 | 26.82 | 27.32 | 26.24 | 26.44 | 234,797 | -0.59(-2.18%) |
Dec 16, 2008 | 26.63 | 27.33 | 25.73 | 27.03 | 354,509 | +0.94(+3.61%) |
Dec 15, 2008 | 29.66 | 29.77 | 25.34 | 26.09 | 317,738 | -3.51(-11.87%) |
Dec 12, 2008 | 28.37 | 29.95 | 27.91 | 29.60 | 298,429 | +0.47(+1.60%) |
Dec 11, 2008 | 29.30 | 29.51 | 28.03 | 29.14 | 309,729 | -0.57(-1.92%) |
Dec 10, 2008 | 27.89 | 30.89 | 27.86 | 29.71 | 329,579 | +1.47(+5.19%) |
Dec 09, 2008 | 32.37 | 32.37 | 27.54 | 28.24 | 624,011 | -11.25(-28.49%) |
Dec 08, 2008 | 37.50 | 39.54 | 37.36 | 39.49 | 122,000 | +3.03(+8.31%) |
Dec 05, 2008 | 33.98 | 36.48 | 33.70 | 36.46 | 121,569 | +2.06(+5.98%) |
Dec 04, 2008 | 34.73 | 36.63 | 33.82 | 34.40 | 120,526 | -0.72(-2.06%) |
Dec 03, 2008 | 34.24 | 36.19 | 33.97 | 35.13 | 158,356 | -0.50(-1.42%) |
Dec 02, 2008 | 34.88 | 35.69 | 33.26 | 35.63 | 130,636 | +1.55(+4.56%) |
Dec 01, 2008 | 36.28 | 37.23 | 33.75 | 34.08 | 132,747 | -3.12(-8.40%) |
Nov 28, 2008 | 35.84 | 37.45 | 35.42 | 37.20 | 37,071 | +0.75(+2.06%) |
Nov 26, 2008 | 33.89 | 36.53 | 33.48 | 36.45 | 112,251 | +1.69(+4.85%) |
Nov 25, 2008 | 33.92 | 34.86 | 32.41 | 34.76 | 146,917 | +1.12(+3.34%) |
Nov 24, 2008 | 31.77 | 33.68 | 29.91 | 33.64 | 168,136 | +2.17(+6.90%) |
Nov 21, 2008 | 31.15 | 32.12 | 27.68 | 31.47 | 200,999 | +0.70(+2.26%) |
Nov 20, 2008 | 33.08 | 33.64 | 30.57 | 30.77 | 125,398 | -2.54(-7.63%) |
Nov 19, 2008 | 35.50 | 36.41 | 33.22 | 33.32 | 147,408 | -2.15(-6.07%) |
Nov 18, 2008 | 36.71 | 37.55 | 34.30 | 35.47 | 111,412 | -1.20(-3.27%) |
Nov 17, 2008 | 37.04 | 38.45 | 36.19 | 36.67 | 88,204 | -0.63(-1.69%) |
Nov 14, 2008 | 35.28 | 38.60 | 35.27 | 37.30 | 189,821 | -0.21(-0.56%) |
Nov 13, 2008 | 35.08 | 37.74 | 33.26 | 37.51 | 122,627 | +2.71(+7.80%) |
Nov 12, 2008 | 36.91 | 37.47 | 34.77 | 34.79 | 100,686 | -2.61(-6.98%) |
Nov 11, 2008 | 36.52 | 39.05 | 36.39 | 37.40 | 213,408 | +0.63(+1.71%) |
Nov 10, 2008 | 38.55 | 38.83 | 35.82 | 36.77 | 252,159 | -0.94(-2.50%) |
Nov 07, 2008 | 37.15 | 38.32 | 36.66 | 37.72 | 193,817 | +0.96(+2.62%) |
Nov 06, 2008 | 36.83 | 38.49 | 36.76 | 36.76 | 119,334 | -0.31(-0.85%) |
Nov 05, 2008 | 38.93 | 39.81 | 36.80 | 37.07 | 155,237 | -2.41(-6.10%) |
Nov 04, 2008 | 40.81 | 41.91 | 37.73 | 39.48 | 193,112 | -0.87(-2.15%) |
Nov 03, 2008 | 39.43 | 41.02 | 39.20 | 40.35 | 220,611 | -1.71(-4.08%) |
Oct 31, 2008 | 39.07 | 43.39 | 38.98 | 42.06 | 281,981 | +2.74(+6.98%) |
Oct 30, 2008 | 38.58 | 39.91 | 37.63 | 39.32 | 109,930 | +1.62(+4.29%) |
Oct 29, 2008 | 37.26 | 38.77 | 36.27 | 37.70 | 180,062 | +0.82(+2.22%) |
Oct 28, 2008 | 34.43 | 37.15 | 33.34 | 36.88 | 210,249 | +3.00(+8.86%) |
Oct 27, 2008 | 35.58 | 38.03 | 33.01 | 33.88 | 185,218 | -2.21(-6.12%) |
Oct 24, 2008 | 34.17 | 37.21 | 34.17 | 36.09 | 108,604 | -0.90(-2.45%) |
Oct 23, 2008 | 39.74 | 39.74 | 35.86 | 36.99 | 101,847 | -2.48(-6.27%) |
Oct 22, 2008 | 39.39 | 40.74 | 38.88 | 39.47 | 120,282 | -0.38(-0.96%) |
Oct 21, 2008 | 40.13 | 41.33 | 39.24 | 39.85 | 90,008 | -0.91(-2.24%) |
Oct 20, 2008 | 39.91 | 40.84 | 38.32 | 40.77 | 96,201 | +1.32(+3.36%) |
Oct 17, 2008 | 38.58 | 41.21 | 38.31 | 39.44 | 152,045 | -0.61(-1.52%) |
Oct 16, 2008 | 38.46 | 40.19 | 36.32 | 40.05 | 199,244 | +1.73(+4.52%) |
Oct 15, 2008 | 40.13 | 40.39 | 38.27 | 38.32 | 94,623 | -2.05(-5.07%) |
Oct 14, 2008 | 40.69 | 41.70 | 39.13 | 40.36 | 231,710 | +1.07(+2.71%) |
Oct 13, 2008 | 36.48 | 39.42 | 33.15 | 39.30 | 301,878 | +3.69(+10.35%) |
Oct 10, 2008 | 34.96 | 36.52 | 32.93 | 35.61 | 308,572 | -1.08(-2.93%) |
Oct 09, 2008 | 40.76 | 41.46 | 36.64 | 36.69 | 198,761 | -3.39(-8.46%) |
Oct 08, 2008 | 41.09 | 43.12 | 39.84 | 40.08 | 327,369 | -1.49(-3.57%) |
Oct 07, 2008 | 43.83 | 45.38 | 41.37 | 41.56 | 215,402 | -2.46(-5.58%) |
Oct 06, 2008 | 42.91 | 44.77 | 41.48 | 44.02 | 337,641 | +0.28(+0.63%) |
Oct 03, 2008 | 42.88 | 45.26 | 42.85 | 43.75 | 231,861 | +1.27(+2.98%) |
Oct 02, 2008 | 43.58 | 43.99 | 42.17 | 42.48 | 276,214 | -1.57(-3.57%) |
Oct 01, 2008 | 46.98 | 46.98 | 41.77 | 44.05 | 564,935 | -3.34(-7.05%) |
Sep 30, 2008 | 47.37 | 48.05 | 46.12 | 47.39 | 219,809 | +0.64(+1.36%) |
Sep 29, 2008 | 49.83 | 50.05 | 45.38 | 46.76 | 235,693 | -3.71(-7.34%) |
Sep 26, 2008 | 53.80 | 53.80 | 50.12 | 50.46 | 228,078 | -3.58(-6.63%) |
Sep 25, 2008 | 54.55 | 56.88 | 53.18 | 54.04 | 238,148 | +2.84(+5.54%) |
Sep 24, 2008 | 62.10 | 62.10 | 51.10 | 51.20 | 347,530 | -8.38(-14.07%) |
Sep 23, 2008 | 61.32 | 61.32 | 58.16 | 59.59 | 86,804 | -1.58(-2.58%) |
Sep 22, 2008 | 63.37 | 65.28 | 60.53 | 61.17 | 108,436 | -2.36(-3.72%) |
Sep 19, 2008 | 63.40 | 66.15 | 60.92 | 63.53 | 296,183 | +2.64(+4.33%) |
Sep 18, 2008 | 58.77 | 62.09 | 57.04 | 60.89 | 147,866 | +3.04(+5.25%) |
Sep 17, 2008 | 59.88 | 65.47 | 56.78 | 57.85 | 102,195 | -2.78(-4.59%) |
Sep 16, 2008 | 58.10 | 63.32 | 57.19 | 60.63 | 140,348 | +1.93(+3.29%) |
Sep 15, 2008 | 59.54 | 61.20 | 58.65 | 58.70 | 72,441 | -1.55(-2.58%) |
Sep 12, 2008 | 62.11 | 62.11 | 59.74 | 60.25 | 66,194 | -2.11(-3.39%) |
Sep 11, 2008 | 61.38 | 62.81 | 61.38 | 62.37 | 44,042 | +0.43(+0.69%) |
Sep 10, 2008 | 62.16 | 62.92 | 59.53 | 61.94 | 49,344 | +0.79(+1.29%) |
Sep 09, 2008 | 62.42 | 63.48 | 61.14 | 61.15 | 66,942 | -1.10(-1.76%) |
Sep 08, 2008 | 61.94 | 63.33 | 61.21 | 62.24 | 45,627 | +1.85(+3.06%) |
Sep 05, 2008 | 60.99 | 62.48 | 59.75 | 60.40 | 47,863 | -0.87(-1.41%) |
Sep 04, 2008 | 64.10 | 65.60 | 61.14 | 61.26 | 97,840 | -3.28(-5.08%) |
Sep 03, 2008 | 62.40 | 65.83 | 62.40 | 64.54 | 172,076 | +1.61(+2.56%) |
Sep 02, 2008 | 65.56 | 66.62 | 62.45 | 62.93 | 94,979 | -1.55(-2.41%) |
Aug 29, 2008 | 64.96 | 65.69 | 63.76 | 64.48 | 70,669 | -0.88(-1.34%) |
Aug 28, 2008 | 64.28 | 66.86 | 64.28 | 65.36 | 69,316 | +1.17(+1.83%) |
Aug 27, 2008 | 64.40 | 65.92 | 64.16 | 64.19 | 57,329 | -0.33(-0.52%) |
Aug 26, 2008 | 63.25 | 65.12 | 62.39 | 64.52 | 51,688 | +1.14(+1.80%) |
Aug 25, 2008 | 66.70 | 66.70 | 63.37 | 63.38 | 77,006 | -3.44(-5.15%) |
Aug 22, 2008 | 64.44 | 66.99 | 64.32 | 66.81 | 47,949 | +2.64(+4.11%) |
Aug 21, 2008 | 64.59 | 64.69 | 63.08 | 64.18 | 69,242 | -0.85(-1.30%) |
Aug 20, 2008 | 67.40 | 68.04 | 64.99 | 65.02 | 114,967 | -2.30(-3.41%) |
Aug 19, 2008 | 69.25 | 69.78 | 66.96 | 67.32 | 95,876 | -2.45(-3.51%) |
Aug 18, 2008 | 71.36 | 72.32 | 69.23 | 69.77 | 92,613 | -1.18(-1.66%) |
Aug 15, 2008 | 72.13 | 73.03 | 70.38 | 70.95 | 83,773 | -0.34(-0.48%) |
Aug 14, 2008 | 69.83 | 71.43 | 68.94 | 71.29 | 44,407 | +0.97(+1.38%) |
Aug 13, 2008 | 69.75 | 70.96 | 68.70 | 70.32 | 97,294 | +0.41(+0.59%) |
Aug 12, 2008 | 71.22 | 71.31 | 68.69 | 69.91 | 66,442 | -1.39(-1.95%) |
Aug 11, 2008 | 69.36 | 73.27 | 68.86 | 71.30 | 108,236 | +1.38(+1.98%) |
Aug 08, 2008 | 68.02 | 70.70 | 65.71 | 69.92 | 82,544 | +1.82(+2.67%) |
Aug 07, 2008 | 66.84 | 68.16 | 65.43 | 68.10 | 69,248 | +0.91(+1.36%) |
Aug 06, 2008 | 67.48 | 67.96 | 64.58 | 67.19 | 102,828 | -0.31(-0.47%) |
Aug 05, 2008 | 65.40 | 67.64 | 64.05 | 67.50 | 66,939 | +2.64(+4.07%) |
Aug 04, 2008 | 64.38 | 65.67 | 64.14 | 64.86 | 80,883 | -1.25(-1.89%) |
Aug 01, 2008 | 69.49 | 69.52 | 64.94 | 66.11 | 207,528 | -3.59(-5.15%) |
Jul 31, 2008 | 68.15 | 70.21 | 67.41 | 69.70 | 108,540 | +0.61(+0.88%) |
Jul 30, 2008 | 68.58 | 69.34 | 65.20 | 69.09 | 75,322 | +0.95(+1.40%) |
Jul 29, 2008 | 68.14 | 69.22 | 65.60 | 68.14 | 109,156 | +2.95(+4.53%) |
Jul 28, 2008 | 67.24 | 67.24 | 64.72 | 65.19 | 73,435 | -2.51(-3.71%) |
Jul 25, 2008 | 67.22 | 68.19 | 64.89 | 67.70 | 77,960 | +1.01(+1.51%) |
Jul 24, 2008 | 65.17 | 67.15 | 62.98 | 66.69 | 101,302 | +1.95(+3.02%) |
Jul 23, 2008 | 64.74 | 65.48 | 64.22 | 64.74 | 40,877 | +0.04(+0.06%) |
Jul 22, 2008 | 62.83 | 64.79 | 61.97 | 64.70 | 88,532 | +1.42(+2.24%) |
Jul 21, 2008 | 63.29 | 63.71 | 61.93 | 63.28 | 57,139 | +0.10(+0.15%) |
Jul 18, 2008 | 64.87 | 65.41 | 62.65 | 63.19 | 79,208 | -1.74(-2.68%) |
Jul 17, 2008 | 64.48 | 65.20 | 63.24 | 64.93 | 65,808 | +0.38(+0.59%) |
Jul 16, 2008 | 62.19 | 65.38 | 61.53 | 64.55 | 130,529 | +2.86(+4.63%) |
Jul 15, 2008 | 60.06 | 62.78 | 58.10 | 61.69 | 80,360 | +1.06(+1.74%) |
Jul 14, 2008 | 61.89 | 62.07 | 60.21 | 60.63 | 70,127 | -0.96(-1.56%) |
Jul 11, 2008 | 58.69 | 61.67 | 58.34 | 61.60 | 98,926 | +2.50(+4.22%) |
Jul 10, 2008 | 58.92 | 60.20 | 58.16 | 59.10 | 137,998 | +0.22(+0.37%) |
Jul 09, 2008 | 60.93 | 62.07 | 58.78 | 58.88 | 83,399 | -1.90(-3.13%) |
Jul 08, 2008 | 59.03 | 60.97 | 58.36 | 60.79 | 152,365 | +1.97(+3.35%) |
Jul 07, 2008 | 60.44 | 60.99 | 58.54 | 58.81 | 121,282 | -1.30(-2.17%) |
Jul 04, 2008 | 60.36 | 61.01 | 58.83 | 60.12 | 64,512 | +0.00(+0.00%) |
Jul 03, 2008 | 60.36 | 61.01 | 58.83 | 60.12 | 64,512 | -0.01(-0.02%) |
Jul 02, 2008 | 60.79 | 62.63 | 59.89 | 60.13 | 163,895 | -0.81(-1.33%) |
Jul 01, 2008 | 59.80 | 61.78 | 58.99 | 60.94 | 170,011 | +0.87(+1.44%) |
Jun 30, 2008 | 60.90 | 61.40 | 59.84 | 60.07 | 162,029 | -0.68(-1.11%) |
Jun 27, 2008 | 62.50 | 63.62 | 60.44 | 60.75 | 480,668 | -2.00(-3.19%) |
Jun 26, 2008 | 62.55 | 63.95 | 62.05 | 62.75 | 114,745 | -0.69(-1.08%) |
Jun 25, 2008 | 63.04 | 64.03 | 62.47 | 63.43 | 106,193 | +0.35(+0.56%) |
Jun 24, 2008 | 64.77 | 65.97 | 63.08 | 63.08 | 96,433 | -2.36(-3.61%) |
Jun 23, 2008 | 65.79 | 66.45 | 64.91 | 65.44 | 87,831 | -0.08(-0.12%) |
Jun 20, 2008 | 67.27 | 67.74 | 64.12 | 65.52 | 222,252 | -2.02(-2.99%) |
Jun 19, 2008 | 66.32 | 67.96 | 65.81 | 67.54 | 193,787 | +1.05(+1.58%) |
Jun 18, 2008 | 66.99 | 67.73 | 65.63 | 66.49 | 197,060 | -0.96(-1.43%) |
Jun 17, 2008 | 68.39 | 68.73 | 66.68 | 67.45 | 169,562 | -0.99(-1.45%) |
Jun 16, 2008 | 69.03 | 69.40 | 67.51 | 68.44 | 145,221 | -0.99(-1.43%) |
Jun 13, 2008 | 68.69 | 69.94 | 68.38 | 69.43 | 92,848 | +1.59(+2.34%) |
Jun 12, 2008 | 68.81 | 70.14 | 67.84 | 67.84 | 115,227 | -0.53(-0.78%) |
Jun 11, 2008 | 68.08 | 69.82 | 67.83 | 68.38 | 143,378 | -0.02(-0.03%) |
Jun 10, 2008 | 68.84 | 69.87 | 67.95 | 68.40 | 224,463 | -0.39(-0.57%) |
Jun 09, 2008 | 68.88 | 71.41 | 67.34 | 68.79 | 302,519 | -0.10(-0.14%) |
Jun 06, 2008 | 68.44 | 70.21 | 67.59 | 68.88 | 154,904 | -0.43(-0.62%) |
Jun 05, 2008 | 65.78 | 70.62 | 65.78 | 69.31 | 711,232 | +6.05(+9.56%) |
Jun 04, 2008 | 62.59 | 64.05 | 62.31 | 63.26 | 91,329 | +0.11(+0.18%) |
Jun 03, 2008 | 62.67 | 63.88 | 60.97 | 63.15 | 105,651 | +0.81(+1.30%) |
Jun 02, 2008 | 63.76 | 63.76 | 60.44 | 62.34 | 119,755 | -1.50(-2.34%) |
May 30, 2008 | 62.93 | 63.97 | 61.79 | 63.83 | 121,990 | +1.09(+1.73%) |
May 29, 2008 | 62.40 | 63.47 | 61.18 | 62.75 | 78,366 | +0.21(+0.34%) |
May 28, 2008 | 62.40 | 62.87 | 60.40 | 62.54 | 78,242 | +0.51(+0.83%) |
May 27, 2008 | 60.31 | 62.02 | 59.67 | 62.02 | 71,381 | +1.90(+3.15%) |
May 26, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | +0.00(+0.00%) |
May 23, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | -1.11(-1.82%) |
May 22, 2008 | 60.27 | 62.94 | 60.27 | 61.24 | 229,829 | +0.91(+1.52%) |
May 21, 2008 | 60.65 | 61.12 | 60.00 | 60.33 | 77,886 | -0.16(-0.27%) |
May 20, 2008 | 60.49 | 60.99 | 60.04 | 60.49 | 131,981 | +0.05(+0.08%) |
May 19, 2008 | 60.99 | 61.12 | 60.38 | 60.44 | 127,014 | -0.77(-1.26%) |
May 16, 2008 | 61.40 | 61.40 | 60.50 | 61.21 | 63,293 | +0.19(+0.31%) |
May 15, 2008 | 60.80 | 61.41 | 60.35 | 61.02 | 133,971 | +0.42(+0.69%) |
May 14, 2008 | 60.72 | 61.60 | 59.54 | 60.60 | 105,538 | +0.20(+0.33%) |
May 13, 2008 | 60.44 | 60.56 | 59.78 | 60.40 | 49,035 | -0.05(-0.08%) |
May 12, 2008 | 58.85 | 61.39 | 58.29 | 60.45 | 142,930 | +1.58(+2.69%) |
May 09, 2008 | 56.34 | 60.24 | 56.20 | 58.87 | 151,647 | +2.32(+4.11%) |
May 08, 2008 | 57.28 | 57.85 | 56.24 | 56.55 | 70,950 | -0.61(-1.07%) |
May 07, 2008 | 58.76 | 58.85 | 56.92 | 57.16 | 105,832 | -1.42(-2.42%) |
May 06, 2008 | 57.80 | 59.38 | 57.27 | 58.58 | 155,926 | +0.63(+1.08%) |
May 05, 2008 | 57.48 | 58.43 | 56.85 | 57.95 | 101,660 | +0.48(+0.83%) |
May 02, 2008 | 58.43 | 58.57 | 56.98 | 57.47 | 125,679 | -0.35(-0.61%) |
May 01, 2008 | 54.75 | 58.55 | 54.65 | 57.82 | 140,230 | +2.97(+5.42%) |
Apr 30, 2008 | 55.19 | 56.38 | 53.99 | 54.85 | 103,780 | -0.04(-0.07%) |
Apr 29, 2008 | 55.87 | 56.43 | 54.05 | 54.89 | 115,096 | -0.92(-1.66%) |
Apr 28, 2008 | 55.63 | 56.31 | 55.28 | 55.81 | 137,940 | +0.72(+1.31%) |
Apr 25, 2008 | 55.76 | 56.64 | 54.20 | 55.09 | 107,458 | -0.45(-0.81%) |
Apr 24, 2008 | 55.20 | 56.21 | 54.65 | 55.54 | 89,918 | +0.47(+0.85%) |
Apr 23, 2008 | 54.65 | 55.68 | 53.92 | 55.07 | 97,987 | +0.54(+1.00%) |
Apr 22, 2008 | 55.43 | 55.77 | 53.42 | 54.53 | 77,722 | -1.29(-2.30%) |
Apr 21, 2008 | 56.41 | 57.39 | 55.79 | 55.81 | 79,797 | -0.95(-1.68%) |
Apr 18, 2008 | 56.76 | 57.23 | 56.28 | 56.77 | 88,355 | +0.72(+1.29%) |
Apr 17, 2008 | 56.62 | 56.68 | 55.58 | 56.04 | 74,623 | -0.72(-1.28%) |
Apr 16, 2008 | 56.26 | 56.79 | 55.35 | 56.77 | 146,895 | +1.07(+1.92%) |
Apr 15, 2008 | 56.13 | 56.63 | 55.35 | 55.70 | 66,809 | -0.28(-0.49%) |
Apr 14, 2008 | 57.64 | 58.53 | 55.87 | 55.98 | 133,961 | -1.84(-3.18%) |
Apr 11, 2008 | 61.91 | 61.97 | 57.42 | 57.81 | 123,107 | -5.00(-7.96%) |
Apr 10, 2008 | 60.74 | 63.08 | 60.74 | 62.81 | 67,271 | +2.08(+3.42%) |
Apr 09, 2008 | 62.21 | 62.30 | 60.11 | 60.74 | 47,312 | -1.28(-2.06%) |
Apr 08, 2008 | 62.89 | 62.89 | 61.29 | 62.01 | 56,204 | -1.21(-1.91%) |
Apr 07, 2008 | 64.12 | 64.23 | 62.94 | 63.22 | 48,522 | -0.38(-0.60%) |
Apr 04, 2008 | 63.42 | 64.14 | 62.40 | 63.60 | 57,697 | +0.43(+0.68%) |
Apr 03, 2008 | 62.87 | 63.88 | 62.48 | 63.18 | 45,088 | -0.20(-0.32%) |
Apr 02, 2008 | 63.31 | 64.55 | 62.98 | 63.38 | 81,126 | -0.19(-0.30%) |