Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 44.74 | 45.20 | 44.39 | 45.20 | 1,007,168 | +0.81(+1.82%) |
Mar 30, 2009 | 43.70 | 46.96 | 43.90 | 44.39 | 1,415,677 | -2.57(-5.47%) |
Mar 26, 2009 | 44.58 | 46.96 | 43.90 | 46.96 | 1,746,321 | +3.06(+6.97%) |
Mar 25, 2009 | 44.79 | 44.20 | 43.90 | 43.90 | 1,298,951 | -0.30(-0.68%) |
Mar 24, 2009 | 44.01 | 44.36 | 44.20 | 44.20 | 1,339,757 | -0.16(-0.36%) |
Mar 23, 2009 | 43.26 | 44.36 | 43.79 | 44.36 | 1,304,621 | +1.15(+2.66%) |
Mar 19, 2009 | 43.21 | 43.21 | 43.21 | 43.21 | 1,611,453 | -0.83(-1.88%) |
Mar 18, 2009 | 43.54 | 44.18 | 43.46 | 44.04 | 1,511,778 | -0.14(-0.32%) |
Mar 17, 2009 | 44.79 | 44.18 | 44.01 | 44.18 | 1,101,570 | +0.17(+0.39%) |
Mar 16, 2009 | 41.90 | 45.01 | 41.89 | 44.01 | 1,609,193 | +1.47(+3.46%) |
Mar 13, 2009 | 43.30 | 43.46 | 42.05 | 42.54 | 1,095,672 | -0.55(-1.28%) |
Mar 12, 2009 | 41.79 | 43.90 | 41.29 | 43.09 | 1,651,403 | +1.25(+2.99%) |
Mar 11, 2009 | 41.00 | 42.24 | 40.57 | 41.84 | 1,322,099 | +0.95(+2.32%) |
Mar 10, 2009 | 39.87 | 40.90 | 39.01 | 40.89 | 1,570,272 | +2.15(+5.55%) |
Mar 09, 2009 | 38.79 | 40.03 | 38.51 | 38.74 | 1,083,480 | -0.26(-0.67%) |
Mar 06, 2009 | 38.55 | 39.82 | 37.85 | 39.00 | 1,817,121 | +0.18(+0.46%) |
Mar 05, 2009 | 40.86 | 40.86 | 38.25 | 38.82 | 2,339,577 | -2.21(-5.39%) |
Mar 04, 2009 | 40.12 | 41.95 | 39.51 | 41.03 | 2,077,584 | +1.53(+3.87%) |
Mar 02, 2009 | 41.75 | 41.75 | 39.26 | 39.50 | 2,128,175 | -1.36(-3.33%) |
Feb 27, 2009 | 40.60 | 41.77 | 39.86 | 40.86 | 1,238,402 | +0.01(+0.02%) |
Feb 26, 2009 | 41.40 | 41.40 | 40.33 | 40.85 | 1,088,847 | -0.06(-0.15%) |
Feb 25, 2009 | 41.21 | 41.66 | 40.04 | 40.91 | 1,203,455 | -0.89(-2.13%) |
Feb 24, 2009 | 39.50 | 42.11 | 39.31 | 41.80 | 1,528,000 | +2.73(+6.99%) |
Feb 23, 2009 | 40.76 | 41.62 | 38.98 | 39.07 | 1,151,509 | -1.74(-4.26%) |
Feb 20, 2009 | 40.89 | 41.69 | 40.29 | 40.81 | 939,597 | -0.38(-0.92%) |
Feb 19, 2009 | 41.82 | 42.23 | 40.65 | 41.19 | 980,006 | -0.76(-1.81%) |
Feb 18, 2009 | 42.92 | 42.93 | 41.58 | 41.95 | 837,592 | -0.52(-1.22%) |
Feb 17, 2009 | 43.10 | 43.10 | 42.00 | 42.47 | 1,038,161 | -1.73(-3.91%) |
Feb 13, 2009 | 44.66 | 45.06 | 44.00 | 44.20 | 533,540 | -0.24(-0.54%) |
Feb 12, 2009 | 44.05 | 44.55 | 43.00 | 44.44 | 1,346,596 | +0.34(+0.77%) |
Feb 11, 2009 | 44.94 | 45.65 | 43.84 | 44.10 | 1,104,905 | -0.82(-1.83%) |
Feb 10, 2009 | 45.67 | 46.46 | 44.12 | 44.92 | 1,175,489 | -1.47(-3.17%) |
Feb 09, 2009 | 46.42 | 46.57 | 45.01 | 46.39 | 842,220 | +0.06(+0.13%) |
Feb 06, 2009 | 44.82 | 47.18 | 44.81 | 46.33 | 1,729,142 | +1.28(+2.84%) |
Feb 05, 2009 | 44.49 | 45.16 | 43.23 | 45.05 | 1,012,435 | +0.73(+1.65%) |
Feb 04, 2009 | 43.80 | 45.01 | 43.30 | 44.32 | 1,095,722 | +0.73(+1.67%) |
Feb 03, 2009 | 42.60 | 43.87 | 42.41 | 43.59 | 855,729 | +0.79(+1.85%) |
Feb 02, 2009 | 42.15 | 43.27 | 42.08 | 42.80 | 576,895 | -0.17(-0.40%) |
Jan 30, 2009 | 44.48 | 44.48 | 42.41 | 42.97 | 1,743,252 | -0.66(-1.51%) |
Jan 29, 2009 | 44.44 | 44.59 | 43.50 | 43.63 | 915,779 | -0.99(-2.22%) |
Jan 28, 2009 | 43.73 | 44.87 | 43.43 | 44.62 | 1,499,593 | +1.00(+2.29%) |
Jan 27, 2009 | 42.36 | 43.79 | 42.05 | 43.62 | 1,314,663 | +1.71(+4.08%) |
Jan 26, 2009 | 41.60 | 42.64 | 40.95 | 41.91 | 1,364,641 | +0.17(+0.41%) |
Jan 23, 2009 | 40.50 | 42.00 | 40.18 | 41.74 | 2,730,483 | +1.79(+4.48%) |
Jan 22, 2009 | 40.00 | 40.60 | 39.38 | 39.95 | 1,140,748 | -0.55(-1.36%) |
Jan 21, 2009 | 39.50 | 40.50 | 39.10 | 40.50 | 1,473,029 | +1.47(+3.77%) |
Jan 20, 2009 | 41.50 | 41.50 | 38.90 | 39.03 | 1,999,076 | -2.97(-7.07%) |
Jan 19, 2009 | 42.53 | 43.17 | 41.55 | 42.00 | 990,435 | -0.53(-1.25%) |
Jan 16, 2009 | 44.03 | 44.60 | 42.53 | 42.53 | 1,306,005 | -0.88(-2.03%) |
Jan 15, 2009 | 42.93 | 43.41 | 41.05 | 43.41 | 1,152,159 | +1.00(+2.36%) |
Jan 14, 2009 | 43.25 | 43.25 | 41.99 | 42.41 | 1,069,967 | -1.26(-2.89%) |
Jan 13, 2009 | 44.74 | 45.47 | 43.30 | 43.67 | 1,090,619 | -0.66(-1.49%) |
Jan 12, 2009 | 45.54 | 45.99 | 43.83 | 44.33 | 898,075 | -1.74(-3.78%) |
Jan 09, 2009 | 47.73 | 47.95 | 45.84 | 46.07 | 952,531 | -1.09(-2.31%) |
Jan 08, 2009 | 46.41 | 47.37 | 46.35 | 47.16 | 985,008 | +0.27(+0.58%) |
Jan 07, 2009 | 47.75 | 48.14 | 46.65 | 46.89 | 928,102 | -1.50(-3.10%) |
Jan 06, 2009 | 47.32 | 48.68 | 46.90 | 48.39 | 1,277,532 | +1.69(+3.62%) |
Jan 05, 2009 | 47.55 | 47.63 | 45.05 | 46.70 | 1,440,861 | +0.45(+0.97%) |
Jan 02, 2009 | 44.99 | 46.35 | 44.65 | 46.25 | 474,035 | +1.47(+3.28%) |
Jan 01, 2009 | 44.00 | 44.93 | 43.82 | 44.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.00 | 44.93 | 43.82 | 44.78 | 644,700 | +0.77(+1.75%) |
Dec 30, 2008 | 42.67 | 44.10 | 42.55 | 44.01 | 652,805 | +1.68(+3.97%) |
Dec 29, 2008 | 43.59 | 43.59 | 41.51 | 42.33 | 429,026 | -0.01(-0.02%) |
Dec 24, 2008 | 42.39 | 42.87 | 41.45 | 42.34 | 305,139 | +0.61(+1.46%) |
Dec 23, 2008 | 42.11 | 42.85 | 41.45 | 41.73 | 663,617 | -0.87(-2.04%) |
Dec 22, 2008 | 42.25 | 42.83 | 41.75 | 42.60 | 768,135 | -0.44(-1.02%) |
Dec 19, 2008 | 43.54 | 43.68 | 42.02 | 43.04 | 3,966,924 | -0.32(-0.74%) |
Dec 18, 2008 | 45.00 | 45.51 | 42.25 | 43.36 | 2,314,775 | -0.88(-1.99%) |
Dec 17, 2008 | 43.00 | 44.47 | 42.95 | 44.24 | 51,638 | +0.24(+0.55%) |
Dec 16, 2008 | 41.50 | 44.19 | 41.50 | 44.00 | 1,739,730 | +2.09(+4.99%) |
Dec 15, 2008 | 41.50 | 42.52 | 40.12 | 41.91 | 1,339,311 | +0.36(+0.87%) |
Dec 12, 2008 | 41.00 | 41.55 | 40.11 | 41.55 | 1,446,495 | -0.18(-0.43%) |
Dec 11, 2008 | 44.21 | 44.21 | 41.26 | 41.73 | 1,780,169 | -2.49(-5.63%) |
Dec 10, 2008 | 43.35 | 44.33 | 42.54 | 44.22 | 1,258,519 | +1.47(+3.44%) |
Dec 09, 2008 | 43.90 | 44.32 | 42.09 | 42.75 | 1,214,930 | -1.56(-3.52%) |
Dec 08, 2008 | 44.25 | 45.75 | 44.03 | 44.31 | 1,401,285 | +0.97(+2.24%) |
Dec 05, 2008 | 41.75 | 43.34 | 41.50 | 43.34 | 2,163,847 | +1.59(+3.81%) |
Dec 04, 2008 | 42.79 | 44.45 | 41.50 | 41.75 | 1,311,948 | -1.17(-2.73%) |
Dec 03, 2008 | 40.30 | 43.17 | 40.10 | 42.92 | 1,829,456 | +1.84(+4.48%) |
Dec 02, 2008 | 41.02 | 41.90 | 40.03 | 41.08 | 1,248,999 | +1.02(+2.55%) |
Dec 01, 2008 | 43.90 | 43.98 | 39.75 | 40.06 | 1,867,050 | -5.01(-11.12%) |
Nov 28, 2008 | 43.67 | 45.32 | 42.25 | 45.07 | 1,042,389 | +1.91(+4.43%) |
Nov 27, 2008 | 42.01 | 43.25 | 41.47 | 43.16 | 297,545 | +0.66(+1.55%) |
Nov 26, 2008 | 42.74 | 43.10 | 40.90 | 42.50 | 1,464,655 | -0.45(-1.05%) |
Nov 25, 2008 | 43.21 | 44.77 | 42.15 | 42.95 | 1,304,662 | -0.26(-0.60%) |
Nov 24, 2008 | 41.64 | 44.09 | 41.33 | 43.21 | 1,611,077 | +1.03(+2.44%) |
Nov 21, 2008 | 42.96 | 43.00 | 39.24 | 42.18 | 2,212,192 | -0.08(-0.19%) |
Nov 20, 2008 | 44.00 | 44.00 | 41.54 | 42.26 | 1,542,872 | -1.86(-4.22%) |
Nov 19, 2008 | 45.90 | 45.99 | 42.06 | 44.12 | 1,791,440 | -1.34(-2.95%) |
Nov 18, 2008 | 45.00 | 45.93 | 44.71 | 45.46 | 2,114,563 | +0.18(+0.40%) |
Nov 17, 2008 | 45.38 | 46.34 | 44.37 | 45.28 | 1,564,180 | -0.10(-0.22%) |
Nov 14, 2008 | 48.36 | 48.45 | 45.05 | 45.38 | 1,829,493 | -1.27(-2.72%) |
Nov 13, 2008 | 48.21 | 48.24 | 44.64 | 46.65 | 2,531,451 | -0.71(-1.50%) |
Nov 12, 2008 | 49.51 | 50.00 | 46.70 | 47.36 | 2,333,599 | -3.48(-6.85%) |
Nov 11, 2008 | 50.05 | 51.43 | 49.54 | 50.84 | 1,438,825 | -0.33(-0.64%) |
Nov 10, 2008 | 51.60 | 52.47 | 50.64 | 51.17 | 781,853 | +0.36(+0.71%) |
Nov 07, 2008 | 50.73 | 50.95 | 48.99 | 50.81 | 936,224 | +1.02(+2.05%) |
Nov 06, 2008 | 51.10 | 51.10 | 48.94 | 49.79 | 1,939,038 | -1.35(-2.64%) |
Nov 05, 2008 | 53.03 | 53.50 | 50.70 | 51.14 | 1,261,362 | -2.09(-3.93%) |
Nov 04, 2008 | 52.77 | 54.00 | 52.77 | 53.23 | 1,035,775 | +1.34(+2.58%) |
Nov 03, 2008 | 53.50 | 53.66 | 51.81 | 51.89 | 1,070,214 | -0.43(-0.82%) |
Oct 31, 2008 | 53.07 | 53.97 | 51.68 | 52.32 | 2,287,074 | -0.85(-1.60%) |
Oct 30, 2008 | 51.08 | 53.87 | 51.08 | 53.17 | 2,375,923 | +2.22(+4.36%) |
Oct 29, 2008 | 50.00 | 54.04 | 49.15 | 50.95 | 2,544,684 | -1.05(-2.02%) |
Oct 28, 2008 | 48.10 | 52.00 | 46.20 | 52.00 | 1,714,842 | +4.96(+10.54%) |
Oct 27, 2008 | 48.75 | 50.22 | 47.00 | 47.04 | 1,390,796 | -2.96(-5.92%) |
Oct 24, 2008 | 48.31 | 51.48 | 46.20 | 50.00 | 3,126,179 | -0.56(-1.11%) |
Oct 23, 2008 | 49.60 | 50.60 | 48.35 | 50.56 | 2,833,887 | +1.43(+2.91%) |
Oct 22, 2008 | 47.37 | 50.05 | 47.37 | 49.13 | 2,105,503 | +0.99(+2.06%) |
Oct 21, 2008 | 48.99 | 50.14 | 47.74 | 48.14 | 1,336,654 | -1.51(-3.04%) |
Oct 20, 2008 | 46.50 | 49.65 | 46.18 | 49.65 | 1,590,548 | +2.30(+4.86%) |
Oct 17, 2008 | 46.20 | 48.69 | 44.93 | 47.35 | 1,480,167 | +2.12(+4.69%) |
Oct 16, 2008 | 45.86 | 46.47 | 42.51 | 45.23 | 1,603,407 | -0.19(-0.42%) |
Oct 15, 2008 | 47.23 | 47.99 | 44.36 | 45.42 | 1,840,582 | -3.34(-6.85%) |
Oct 14, 2008 | 53.84 | 53.94 | 47.55 | 48.76 | 2,128,574 | +1.21(+2.54%) |
Oct 10, 2008 | 44.00 | 49.09 | 42.87 | 47.55 | 2,385,276 | +1.88(+4.12%) |
Oct 09, 2008 | 49.24 | 49.25 | 44.42 | 45.67 | 1,779,221 | -1.80(-3.79%) |
Oct 08, 2008 | 45.19 | 47.60 | 44.05 | 47.47 | 2,196,660 | +1.00(+2.15%) |
Oct 07, 2008 | 47.60 | 49.41 | 45.87 | 46.47 | 1,867,014 | -1.23(-2.58%) |
Oct 06, 2008 | 46.50 | 47.97 | 42.69 | 47.70 | 2,913,638 | +1.05(+2.25%) |
Oct 03, 2008 | 49.89 | 50.25 | 46.37 | 46.65 | 2,550,481 | -1.90(-3.91%) |
Oct 02, 2008 | 50.06 | 50.36 | 47.40 | 48.55 | 2,089,347 | -2.19(-4.32%) |
Oct 01, 2008 | 51.38 | 51.48 | 49.88 | 50.74 | 1,878,108 | -0.04(-0.08%) |
Sep 30, 2008 | 50.15 | 51.52 | 49.80 | 50.78 | 2,083,128 | +1.13(+2.28%) |
Sep 29, 2008 | 53.05 | 53.05 | 49.00 | 49.65 | 1,381,273 | -3.46(-6.51%) |
Sep 26, 2008 | 52.67 | 53.24 | 52.00 | 53.11 | 1,191,304 | +0.16(+0.30%) |
Sep 25, 2008 | 51.77 | 54.03 | 51.51 | 52.95 | 2,404,780 | +1.05(+2.02%) |
Sep 24, 2008 | 54.13 | 54.13 | 51.64 | 51.90 | 2,450,897 | -1.34(-2.52%) |
Sep 23, 2008 | 52.81 | 54.75 | 52.55 | 53.24 | 2,431,120 | +0.49(+0.93%) |
Sep 22, 2008 | 54.35 | 55.05 | 52.53 | 52.75 | 1,517,002 | -2.59(-4.68%) |
Sep 19, 2008 | 56.20 | 57.40 | 54.59 | 55.34 | 6,135,792 | +1.06(+1.95%) |
Sep 18, 2008 | 53.92 | 55.92 | 53.53 | 54.28 | 1,800,465 | +0.60(+1.12%) |
Sep 17, 2008 | 54.64 | 55.85 | 53.59 | 53.68 | 2,288,089 | -2.20(-3.94%) |
Sep 16, 2008 | 55.02 | 56.69 | 54.12 | 55.88 | 2,782,539 | -0.17(-0.30%) |
Sep 15, 2008 | 54.11 | 56.92 | 54.11 | 56.05 | 2,487,506 | +0.23(+0.41%) |
Sep 12, 2008 | 55.52 | 56.31 | 54.50 | 55.82 | 1,814,988 | -1.04(-1.83%) |
Sep 11, 2008 | 54.99 | 57.00 | 54.41 | 56.86 | 2,982,418 | +1.82(+3.31%) |
Sep 10, 2008 | 53.72 | 56.00 | 53.52 | 55.04 | 3,201,300 | +1.59(+2.97%) |
Sep 09, 2008 | 54.96 | 56.16 | 53.04 | 53.45 | 1,626,222 | -1.10(-2.02%) |
Sep 08, 2008 | 54.95 | 55.34 | 54.36 | 54.55 | 1,640,403 | +0.82(+1.53%) |
Sep 05, 2008 | 53.06 | 53.89 | 51.91 | 53.73 | 1,988,474 | -0.10(-0.19%) |
Sep 04, 2008 | 54.50 | 54.94 | 53.33 | 53.83 | 1,374,621 | -1.69(-3.04%) |
Sep 03, 2008 | 55.78 | 56.15 | 54.62 | 55.52 | 1,400,241 | -0.68(-1.21%) |
Sep 02, 2008 | 56.23 | 58.44 | 55.81 | 56.20 | 1,896,838 | +0.49(+0.88%) |
Aug 29, 2008 | 54.50 | 56.38 | 54.50 | 55.71 | 1,390,386 | +0.18(+0.32%) |
Aug 28, 2008 | 53.51 | 55.53 | 53.51 | 55.53 | 1,310,173 | +1.64(+3.04%) |
Aug 27, 2008 | 53.39 | 54.02 | 52.55 | 53.89 | 1,360,789 | +0.81(+1.53%) |
Aug 26, 2008 | 52.67 | 53.41 | 52.50 | 53.08 | 1,431,983 | +0.30(+0.57%) |
Aug 25, 2008 | 52.92 | 52.95 | 52.16 | 52.78 | 1,169,123 | -0.40(-0.75%) |
Aug 22, 2008 | 52.58 | 53.37 | 52.10 | 53.18 | 1,144,329 | +1.01(+1.94%) |
Aug 21, 2008 | 51.25 | 52.59 | 50.90 | 52.17 | 1,718,027 | +0.27(+0.52%) |
Aug 20, 2008 | 52.50 | 53.06 | 51.45 | 51.90 | 1,337,960 | -0.60(-1.14%) |
Aug 19, 2008 | 54.24 | 54.25 | 52.33 | 52.50 | 1,134,307 | -1.61(-2.98%) |
Aug 18, 2008 | 54.04 | 54.75 | 53.77 | 54.11 | 606,694 | +0.02(+0.04%) |
Aug 15, 2008 | 55.30 | 55.30 | 54.01 | 54.09 | 1,725,515 | -0.84(-1.53%) |
Aug 14, 2008 | 54.76 | 55.82 | 54.40 | 54.93 | 1,612,879 | +0.13(+0.24%) |
Aug 13, 2008 | 54.00 | 55.36 | 53.19 | 54.80 | 1,701,592 | +0.27(+0.50%) |
Aug 12, 2008 | 56.14 | 56.17 | 54.24 | 54.53 | 2,166,102 | -1.71(-3.04%) |
Aug 11, 2008 | 56.50 | 57.29 | 56.00 | 56.24 | 1,793,148 | -0.37(-0.65%) |
Aug 08, 2008 | 55.90 | 57.16 | 55.90 | 56.61 | 1,494,973 | +1.31(+2.37%) |
Aug 07, 2008 | 55.44 | 56.65 | 55.02 | 55.30 | 1,180,165 | -1.06(-1.88%) |
Aug 06, 2008 | 55.62 | 56.51 | 55.50 | 56.36 | 1,343,406 | +0.20(+0.36%) |
Aug 05, 2008 | 54.06 | 56.70 | 54.06 | 56.16 | 1,964,572 | +2.05(+3.79%) |
Aug 04, 2008 | 53.90 | 54.95 | 53.25 | 54.11 | 1,992,449 | +0.00(+0.00%) |
Aug 01, 2008 | 53.90 | 54.95 | 53.25 | 54.11 | 1,992,449 | +0.12(+0.22%) |
Jul 31, 2008 | 52.99 | 54.96 | 52.85 | 53.99 | 1,461,692 | -0.31(-0.57%) |
Jul 30, 2008 | 54.29 | 55.35 | 53.86 | 54.30 | 2,095,786 | +0.04(+0.07%) |
Jul 29, 2008 | 53.07 | 54.30 | 53.07 | 54.26 | 2,454,321 | +1.23(+2.32%) |
Jul 28, 2008 | 53.93 | 54.18 | 52.92 | 53.03 | 1,376,630 | -1.37(-2.52%) |
Jul 25, 2008 | 53.29 | 54.43 | 53.14 | 54.40 | 1,624,175 | +0.61(+1.13%) |
Jul 24, 2008 | 53.75 | 54.95 | 53.65 | 53.79 | 1,905,345 | -0.51(-0.94%) |
Jul 23, 2008 | 53.13 | 54.47 | 52.94 | 54.30 | 3,636,462 | +1.02(+1.91%) |
Jul 22, 2008 | 50.26 | 53.46 | 50.26 | 53.28 | 2,314,495 | +2.31(+4.53%) |
Jul 21, 2008 | 51.56 | 52.15 | 50.82 | 50.97 | 1,017,305 | -0.52(-1.01%) |
Jul 18, 2008 | 51.01 | 52.10 | 50.21 | 51.49 | 1,272,410 | +0.91(+1.80%) |
Jul 17, 2008 | 50.00 | 50.90 | 49.05 | 50.58 | 1,770,393 | +1.61(+3.29%) |
Jul 16, 2008 | 47.09 | 49.06 | 46.62 | 48.97 | 1,474,713 | +1.79(+3.79%) |
Jul 15, 2008 | 46.38 | 47.53 | 45.42 | 47.18 | 1,199,645 | +0.25(+0.53%) |
Jul 14, 2008 | 47.64 | 48.05 | 46.37 | 46.93 | 953,525 | -0.67(-1.41%) |
Jul 11, 2008 | 47.75 | 48.53 | 47.01 | 47.60 | 1,270,299 | -0.37(-0.77%) |
Jul 10, 2008 | 47.87 | 48.82 | 47.41 | 47.97 | 957,813 | +0.11(+0.23%) |
Jul 09, 2008 | 49.80 | 49.85 | 47.78 | 47.86 | 1,445,877 | -1.11(-2.27%) |
Jul 08, 2008 | 46.67 | 49.11 | 46.40 | 48.97 | 1,925,136 | +2.79(+6.04%) |
Jul 07, 2008 | 46.50 | 47.07 | 45.75 | 46.18 | 1,935,550 | -0.07(-0.15%) |
Jul 04, 2008 | 47.50 | 47.50 | 46.25 | 46.25 | 412,830 | -0.95(-2.01%) |
Jul 03, 2008 | 46.54 | 47.48 | 46.29 | 47.20 | 1,575,140 | +0.94(+2.03%) |
Jul 02, 2008 | 49.02 | 49.12 | 45.90 | 46.26 | 1,871,605 | -2.72(-5.55%) |
Jul 01, 2008 | 48.50 | 49.42 | 48.16 | 48.98 | 1,424,807 | +0.00(+0.00%) |
Jun 30, 2008 | 48.50 | 49.42 | 48.16 | 48.98 | 1,424,807 | +0.48(+0.99%) |
Jun 27, 2008 | 49.01 | 49.33 | 48.27 | 48.50 | 1,075,617 | -0.65(-1.32%) |
Jun 26, 2008 | 50.00 | 50.25 | 49.07 | 49.15 | 1,281,542 | -1.43(-2.83%) |
Jun 25, 2008 | 49.81 | 50.94 | 49.70 | 50.58 | 2,700,055 | +1.26(+2.55%) |
Jun 24, 2008 | 49.61 | 50.49 | 49.32 | 49.32 | 1,308,123 | -0.53(-1.06%) |
Jun 23, 2008 | 50.04 | 50.41 | 49.51 | 49.85 | 753,064 | -0.53(-1.05%) |
Jun 20, 2008 | 50.66 | 51.09 | 50.19 | 50.38 | 4,526,850 | -0.62(-1.22%) |
Jun 19, 2008 | 50.26 | 51.28 | 50.00 | 51.00 | 1,446,463 | +0.43(+0.85%) |
Jun 18, 2008 | 50.85 | 50.85 | 50.01 | 50.57 | 2,700,927 | -0.28(-0.55%) |
Jun 17, 2008 | 53.05 | 53.28 | 50.37 | 50.85 | 1,619,748 | -1.50(-2.87%) |
Jun 16, 2008 | 51.05 | 52.90 | 50.27 | 52.35 | 1,715,367 | +1.36(+2.67%) |
Jun 13, 2008 | 50.75 | 51.77 | 50.60 | 50.99 | 1,051,689 | +0.43(+0.85%) |
Jun 12, 2008 | 51.00 | 51.04 | 50.43 | 50.56 | 1,160,039 | +0.28(+0.56%) |
Jun 11, 2008 | 52.11 | 52.18 | 49.32 | 50.28 | 2,846,555 | -2.24(-4.27%) |
Jun 10, 2008 | 52.88 | 53.10 | 52.04 | 52.52 | 1,533,520 | -0.66(-1.24%) |
Jun 09, 2008 | 53.93 | 54.15 | 52.86 | 53.18 | 1,012,162 | -0.19(-0.36%) |
Jun 06, 2008 | 54.25 | 54.90 | 53.22 | 53.37 | 1,735,840 | -1.72(-3.12%) |
Jun 05, 2008 | 53.81 | 55.18 | 53.81 | 55.09 | 1,047,750 | +1.28(+2.38%) |
Jun 04, 2008 | 53.75 | 54.33 | 53.12 | 53.81 | 840,079 | +0.09(+0.17%) |
Jun 03, 2008 | 54.79 | 55.71 | 53.43 | 53.72 | 1,378,200 | -1.30(-2.36%) |
Jun 02, 2008 | 55.09 | 55.57 | 54.32 | 55.02 | 1,439,300 | -0.66(-1.19%) |
May 30, 2008 | 56.50 | 56.50 | 55.24 | 55.68 | 2,880,156 | -0.74(-1.31%) |
May 29, 2008 | 55.42 | 56.71 | 55.42 | 56.42 | 1,154,489 | +0.82(+1.47%) |
May 28, 2008 | 55.60 | 56.02 | 55.21 | 55.60 | 1,277,510 | +0.54(+0.98%) |
May 27, 2008 | 55.05 | 55.41 | 54.15 | 55.06 | 1,197,714 | +0.37(+0.68%) |
May 26, 2008 | 54.99 | 55.34 | 54.39 | 54.69 | 482,041 | +0.08(+0.15%) |
May 23, 2008 | 55.53 | 55.55 | 54.22 | 54.61 | 1,485,241 | -1.07(-1.92%) |
May 22, 2008 | 55.01 | 56.00 | 54.62 | 55.68 | 1,338,452 | +1.04(+1.90%) |
May 21, 2008 | 56.00 | 56.49 | 54.50 | 54.64 | 1,707,348 | -1.53(-2.72%) |
May 20, 2008 | 56.90 | 56.91 | 55.98 | 56.17 | 1,428,417 | -0.67(-1.18%) |
May 19, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | +0.00(+0.00%) |
May 16, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | -0.16(-0.28%) |
May 15, 2008 | 55.43 | 57.00 | 55.40 | 57.00 | 1,776,059 | +1.23(+2.21%) |
May 14, 2008 | 55.00 | 56.05 | 54.83 | 55.77 | 1,324,709 | +1.03(+1.88%) |
May 13, 2008 | 55.26 | 55.97 | 54.60 | 54.74 | 1,708,025 | -1.12(-2.01%) |
May 12, 2008 | 54.75 | 56.00 | 54.33 | 55.86 | 1,529,242 | +0.86(+1.56%) |
May 09, 2008 | 54.40 | 55.38 | 54.40 | 55.00 | 1,709,694 | -0.66(-1.19%) |
May 08, 2008 | 54.04 | 55.66 | 54.04 | 55.66 | 1,057,349 | +1.30(+2.39%) |
May 07, 2008 | 55.00 | 55.99 | 54.01 | 54.36 | 1,785,138 | -0.82(-1.49%) |
May 06, 2008 | 54.69 | 55.31 | 54.20 | 55.18 | 1,093,940 | +0.36(+0.66%) |
May 05, 2008 | 55.00 | 55.37 | 54.04 | 54.82 | 1,290,495 | -0.72(-1.30%) |
May 02, 2008 | 54.50 | 56.02 | 55.54 | 55.54 | 1,539,677 | +2.28(+4.28%) |
May 01, 2008 | 52.39 | 53.50 | 53.26 | 53.26 | 1,233,831 | +0.52(+0.99%) |
Apr 30, 2008 | 52.56 | 53.94 | 52.50 | 52.74 | 1,941,289 | -0.50(-0.94%) |
Apr 29, 2008 | 53.23 | 54.36 | 52.98 | 53.24 | 1,315,019 | -0.60(-1.11%) |
Apr 28, 2008 | 53.75 | 54.62 | 53.71 | 53.84 | 954,964 | +0.09(+0.17%) |
Apr 25, 2008 | 53.28 | 54.25 | 52.87 | 53.75 | 1,574,537 | +0.57(+1.07%) |
Apr 24, 2008 | 52.61 | 53.30 | 51.60 | 53.18 | 981,204 | +1.32(+2.55%) |
Apr 23, 2008 | 52.06 | 52.73 | 51.50 | 51.86 | 1,037,541 | -0.01(-0.02%) |
Apr 22, 2008 | 50.78 | 52.92 | 50.29 | 51.87 | 1,662,696 | -0.43(-0.82%) |
Apr 21, 2008 | 52.03 | 52.72 | 52.03 | 52.30 | 872,800 | -0.16(-0.30%) |
Apr 18, 2008 | 52.02 | 53.08 | 51.86 | 52.46 | 1,773,797 | +1.31(+2.56%) |
Apr 17, 2008 | 51.57 | 51.93 | 50.80 | 51.15 | 909,925 | -0.62(-1.20%) |
Apr 16, 2008 | 50.00 | 52.08 | 49.92 | 51.77 | 1,551,271 | +2.09(+4.21%) |
Apr 15, 2008 | 49.45 | 49.75 | 48.87 | 49.68 | 620,424 | +0.45(+0.91%) |
Apr 14, 2008 | 49.42 | 49.70 | 49.00 | 49.23 | 556,484 | -0.19(-0.38%) |
Apr 11, 2008 | 49.01 | 49.77 | 48.91 | 49.42 | 1,153,075 | -0.37(-0.74%) |
Apr 10, 2008 | 49.60 | 49.79 | 48.80 | 49.79 | 910,698 | +0.29(+0.59%) |
Apr 09, 2008 | 51.20 | 51.27 | 49.05 | 49.50 | 1,628,155 | -2.05(-3.98%) |
Apr 08, 2008 | 50.85 | 51.90 | 50.85 | 51.55 | 696,897 | +0.08(+0.16%) |
Apr 07, 2008 | 51.67 | 52.11 | 50.91 | 51.47 | 1,013,032 | -0.20(-0.39%) |
Apr 04, 2008 | 50.84 | 52.00 | 50.73 | 51.67 | 723,612 | +0.57(+1.12%) |
Apr 03, 2008 | 50.50 | 51.21 | 50.06 | 51.10 | 1,354,302 | +0.25(+0.49%) |
Apr 02, 2008 | 51.05 | 51.12 | 50.64 | 50.85 | 2,282,055 | +0.13(+0.26%) |