Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.80 | 31.06 | 29.90 | 30.70 | 239,490 | -0.09(-0.29%) |
Mar 30, 2009 | 30.24 | 31.22 | 29.38 | 30.79 | 220,064 | -1.45(-4.49%) |
Mar 26, 2009 | 31.12 | 32.37 | 30.63 | 32.24 | 231,483 | +1.08(+3.46%) |
Mar 25, 2009 | 31.09 | 32.28 | 30.44 | 31.16 | 169,242 | -0.01(-0.03%) |
Mar 24, 2009 | 31.35 | 32.95 | 31.02 | 31.17 | 175,364 | -0.18(-0.57%) |
Mar 23, 2009 | 29.90 | 31.35 | 29.61 | 31.35 | 307,879 | +2.00(+6.83%) |
Mar 20, 2009 | 28.09 | 30.05 | 28.09 | 29.34 | 206,288 | +1.29(+4.58%) |
Mar 19, 2009 | 27.66 | 28.45 | 27.66 | 28.06 | 102,953 | -0.40(-1.39%) |
Mar 18, 2009 | 28.40 | 28.45 | 27.56 | 28.45 | 135,383 | +0.06(+0.22%) |
Mar 17, 2009 | 28.79 | 28.79 | 27.03 | 28.39 | 200,855 | -0.57(-1.96%) |
Mar 16, 2009 | 28.33 | 29.60 | 28.33 | 28.96 | 178,667 | +0.24(+0.85%) |
Mar 13, 2009 | 29.49 | 30.04 | 28.31 | 28.72 | 277,979 | -0.80(-2.71%) |
Mar 12, 2009 | 26.97 | 30.34 | 25.95 | 29.52 | 212,440 | +2.24(+8.21%) |
Mar 11, 2009 | 27.08 | 27.58 | 26.76 | 27.28 | 231,129 | +0.35(+1.30%) |
Mar 10, 2009 | 24.98 | 26.93 | 24.50 | 26.93 | 335,995 | +1.80(+7.16%) |
Mar 09, 2009 | 25.51 | 25.88 | 24.98 | 25.13 | 150,378 | -0.76(-2.92%) |
Mar 06, 2009 | 25.33 | 25.99 | 24.92 | 25.88 | 176,504 | +0.64(+2.53%) |
Mar 05, 2009 | 25.78 | 25.98 | 24.47 | 25.25 | 171,179 | -0.14(-0.57%) |
Mar 04, 2009 | 25.64 | 25.87 | 25.05 | 25.39 | 343,867 | +0.82(+3.33%) |
Mar 02, 2009 | 24.22 | 25.42 | 24.22 | 24.57 | 224,726 | -0.51(-2.04%) |
Feb 27, 2009 | 24.21 | 25.31 | 24.13 | 25.08 | 215,476 | +0.50(+2.05%) |
Feb 26, 2009 | 25.07 | 25.32 | 24.31 | 24.58 | 217,904 | -0.33(-1.34%) |
Feb 25, 2009 | 25.25 | 25.31 | 24.08 | 24.91 | 272,598 | -0.40(-1.56%) |
Feb 24, 2009 | 24.75 | 25.54 | 24.51 | 25.31 | 704,440 | +0.36(+1.44%) |
Feb 23, 2009 | 25.19 | 25.60 | 24.76 | 24.95 | 475,170 | -0.22(-0.89%) |
Feb 20, 2009 | 27.06 | 28.05 | 25.01 | 25.17 | 848,276 | -4.07(-13.93%) |
Feb 19, 2009 | 29.94 | 31.37 | 29.25 | 29.25 | 200,212 | -0.16(-0.55%) |
Feb 18, 2009 | 30.12 | 30.86 | 29.41 | 29.41 | 161,196 | -0.67(-2.24%) |
Feb 17, 2009 | 30.12 | 30.59 | 29.76 | 30.08 | 215,425 | -0.76(-2.45%) |
Feb 13, 2009 | 30.89 | 31.41 | 30.79 | 30.84 | 166,143 | -0.22(-0.72%) |
Feb 12, 2009 | 30.74 | 31.32 | 30.20 | 31.06 | 195,311 | -0.22(-0.72%) |
Feb 11, 2009 | 30.12 | 31.29 | 30.12 | 31.29 | 148,141 | +1.12(+3.73%) |
Feb 10, 2009 | 31.02 | 31.74 | 29.90 | 30.16 | 281,627 | -1.07(-3.43%) |
Feb 09, 2009 | 31.76 | 32.25 | 30.52 | 31.23 | 291,538 | -0.19(-0.60%) |
Feb 06, 2009 | 30.91 | 31.44 | 30.72 | 31.42 | 256,155 | +0.77(+2.52%) |
Feb 05, 2009 | 31.13 | 31.66 | 30.14 | 30.65 | 443,480 | -0.55(-1.76%) |
Feb 04, 2009 | 31.24 | 31.46 | 30.80 | 31.20 | 231,013 | -0.06(-0.20%) |
Feb 03, 2009 | 31.17 | 31.77 | 31.02 | 31.26 | 129,479 | +0.02(+0.06%) |
Feb 02, 2009 | 30.88 | 31.48 | 30.85 | 31.24 | 204,584 | +0.07(+0.23%) |
Jan 30, 2009 | 31.47 | 31.47 | 31.03 | 31.17 | 178,648 | -0.07(-0.23%) |
Jan 29, 2009 | 32.06 | 32.20 | 31.24 | 31.24 | 92,773 | -0.90(-2.80%) |
Jan 28, 2009 | 31.89 | 32.29 | 31.69 | 32.14 | 195,123 | +0.39(+1.22%) |
Jan 27, 2009 | 31.40 | 32.32 | 31.15 | 31.75 | 126,494 | +0.38(+1.20%) |
Jan 26, 2009 | 31.08 | 32.20 | 31.08 | 31.38 | 118,903 | +0.13(+0.40%) |
Jan 23, 2009 | 30.17 | 31.38 | 29.91 | 31.25 | 152,050 | +0.31(+1.02%) |
Jan 22, 2009 | 31.25 | 31.57 | 30.08 | 30.94 | 201,136 | -0.47(-1.49%) |
Jan 21, 2009 | 30.56 | 31.53 | 29.97 | 31.40 | 238,041 | +1.73(+5.82%) |
Jan 20, 2009 | 30.90 | 31.02 | 29.67 | 29.68 | 169,671 | -1.05(-3.42%) |
Jan 16, 2009 | 30.91 | 31.19 | 30.12 | 30.73 | 175,384 | -0.07(-0.23%) |
Jan 15, 2009 | 31.60 | 31.60 | 30.15 | 30.80 | 245,364 | -0.27(-0.87%) |
Jan 14, 2009 | 32.11 | 32.15 | 30.79 | 31.07 | 116,848 | -1.17(-3.63%) |
Jan 13, 2009 | 31.71 | 32.63 | 31.70 | 32.24 | 117,856 | +0.21(+0.65%) |
Jan 12, 2009 | 32.90 | 33.01 | 31.94 | 32.03 | 224,680 | -1.03(-3.13%) |
Jan 09, 2009 | 34.04 | 34.27 | 32.95 | 33.07 | 122,373 | -1.11(-3.24%) |
Jan 08, 2009 | 34.12 | 34.27 | 33.75 | 34.17 | 277,331 | -0.22(-0.63%) |
Jan 07, 2009 | 34.19 | 34.70 | 33.71 | 34.39 | 196,880 | +0.20(+0.58%) |
Jan 06, 2009 | 33.67 | 34.42 | 33.65 | 34.19 | 187,960 | +0.72(+2.15%) |
Jan 05, 2009 | 33.48 | 33.53 | 32.62 | 33.47 | 262,267 | +0.24(+0.73%) |
Jan 02, 2009 | 31.89 | 33.53 | 31.59 | 33.23 | 253,828 | +1.31(+4.11%) |
Dec 31, 2008 | 31.46 | 32.53 | 31.24 | 31.92 | 199,634 | +0.67(+2.13%) |
Dec 30, 2008 | 30.06 | 31.33 | 29.68 | 31.25 | 190,955 | +1.12(+3.73%) |
Dec 29, 2008 | 30.21 | 30.46 | 29.24 | 30.13 | 143,145 | +0.04(+0.12%) |
Dec 26, 2008 | 30.18 | 30.18 | 29.67 | 30.09 | 91,646 | +0.31(+1.06%) |
Dec 24, 2008 | 29.61 | 30.05 | 29.46 | 29.78 | 119,126 | +0.36(+1.22%) |
Dec 23, 2008 | 29.99 | 30.85 | 29.32 | 29.42 | 298,220 | -0.60(-2.01%) |
Dec 22, 2008 | 30.05 | 30.32 | 29.44 | 30.02 | 283,490 | -0.55(-1.79%) |
Dec 19, 2008 | 29.15 | 30.57 | 29.15 | 30.57 | 432,518 | +1.39(+4.78%) |
Dec 18, 2008 | 30.15 | 30.22 | 28.81 | 29.17 | 252,679 | -0.54(-1.82%) |
Dec 17, 2008 | 28.64 | 29.85 | 28.10 | 29.71 | 426,389 | +1.51(+5.36%) |
Dec 16, 2008 | 27.47 | 28.29 | 26.83 | 28.20 | 332,236 | +0.79(+2.89%) |
Dec 15, 2008 | 27.60 | 28.71 | 27.03 | 27.41 | 241,777 | -0.25(-0.91%) |
Dec 12, 2008 | 27.16 | 28.09 | 26.97 | 27.66 | 186,660 | -0.23(-0.84%) |
Dec 11, 2008 | 29.67 | 30.50 | 27.65 | 27.90 | 282,271 | -2.13(-7.10%) |
Dec 10, 2008 | 30.87 | 31.29 | 29.87 | 30.03 | 354,810 | -0.81(-2.62%) |
Dec 09, 2008 | 29.88 | 31.23 | 28.82 | 30.84 | 320,067 | +0.68(+2.27%) |
Dec 08, 2008 | 29.22 | 30.52 | 28.32 | 30.15 | 385,925 | +1.38(+4.81%) |
Dec 05, 2008 | 27.42 | 28.77 | 26.99 | 28.77 | 426,993 | +0.92(+3.29%) |
Dec 04, 2008 | 27.96 | 28.77 | 27.42 | 27.85 | 460,003 | -0.96(-3.34%) |
Dec 03, 2008 | 27.73 | 28.85 | 26.75 | 28.81 | 308,408 | +1.71(+6.30%) |
Dec 02, 2008 | 27.11 | 27.26 | 25.90 | 27.11 | 459,495 | +0.06(+0.23%) |
Dec 01, 2008 | 28.78 | 28.78 | 26.87 | 27.04 | 378,657 | -1.91(-6.58%) |
Nov 28, 2008 | 28.76 | 28.95 | 28.11 | 28.95 | 135,112 | +0.30(+1.04%) |
Nov 26, 2008 | 26.78 | 28.77 | 26.75 | 28.65 | 293,852 | +1.50(+5.53%) |
Nov 25, 2008 | 27.11 | 27.34 | 26.31 | 27.15 | 390,022 | +0.13(+0.50%) |
Nov 24, 2008 | 25.17 | 27.11 | 24.71 | 27.02 | 320,130 | +1.78(+7.05%) |
Nov 21, 2008 | 23.60 | 25.42 | 23.18 | 25.24 | 425,267 | +1.76(+7.51%) |
Nov 20, 2008 | 25.01 | 25.40 | 23.42 | 23.47 | 350,311 | -1.54(-6.15%) |
Nov 19, 2008 | 26.45 | 26.49 | 25.01 | 25.01 | 400,788 | -1.74(-6.49%) |
Nov 18, 2008 | 26.24 | 27.16 | 26.08 | 26.75 | 377,019 | +0.10(+0.37%) |
Nov 17, 2008 | 27.25 | 27.25 | 26.39 | 26.65 | 314,932 | -0.53(-1.95%) |
Nov 14, 2008 | 28.99 | 28.99 | 27.15 | 27.18 | 219,061 | -2.07(-7.07%) |
Nov 13, 2008 | 29.23 | 29.25 | 27.46 | 29.25 | 474,111 | +0.57(+1.97%) |
Nov 12, 2008 | 28.09 | 29.16 | 28.09 | 28.68 | 359,249 | -0.04(-0.13%) |
Nov 11, 2008 | 28.16 | 29.20 | 28.02 | 28.72 | 304,298 | +0.13(+0.47%) |
Nov 10, 2008 | 31.18 | 31.18 | 28.49 | 28.58 | 308,765 | -1.72(-5.67%) |
Nov 07, 2008 | 30.22 | 31.49 | 29.70 | 30.30 | 353,289 | +0.04(+0.15%) |
Nov 06, 2008 | 31.39 | 31.50 | 30.10 | 30.25 | 403,740 | -1.68(-5.26%) |
Nov 05, 2008 | 31.47 | 32.53 | 31.47 | 31.93 | 372,868 | -0.26(-0.81%) |
Nov 04, 2008 | 32.17 | 32.82 | 31.12 | 32.19 | 295,204 | +0.69(+2.20%) |
Nov 03, 2008 | 31.07 | 33.58 | 30.61 | 31.50 | 867,791 | -2.16(-6.41%) |
Oct 31, 2008 | 30.72 | 33.88 | 27.71 | 33.66 | 1,247,874 | -2.12(-5.93%) |
Oct 30, 2008 | 36.15 | 36.64 | 35.18 | 35.78 | 460,019 | +0.68(+1.95%) |
Oct 29, 2008 | 35.96 | 36.81 | 33.96 | 35.10 | 574,690 | -0.94(-2.59%) |
Oct 28, 2008 | 37.31 | 37.31 | 34.68 | 36.03 | 437,724 | -0.79(-2.15%) |
Oct 27, 2008 | 37.82 | 38.84 | 36.44 | 36.82 | 539,880 | -1.75(-4.54%) |
Oct 24, 2008 | 40.46 | 40.50 | 38.34 | 38.58 | 420,559 | -4.07(-9.55%) |
Oct 23, 2008 | 45.85 | 45.85 | 40.65 | 42.65 | 450,189 | -2.78(-6.12%) |
Oct 22, 2008 | 47.24 | 47.33 | 44.95 | 45.43 | 454,109 | -2.22(-4.66%) |
Oct 21, 2008 | 48.37 | 49.24 | 46.66 | 47.65 | 333,058 | -1.74(-3.53%) |
Oct 20, 2008 | 46.35 | 49.67 | 45.41 | 49.39 | 273,588 | +3.06(+6.60%) |
Oct 17, 2008 | 41.85 | 46.63 | 41.85 | 46.34 | 436,392 | +3.19(+7.40%) |
Oct 16, 2008 | 43.76 | 43.98 | 40.93 | 43.15 | 201,208 | +0.61(+1.44%) |
Oct 15, 2008 | 44.75 | 44.94 | 41.54 | 42.53 | 238,394 | -1.81(-4.08%) |
Oct 14, 2008 | 45.06 | 46.73 | 43.66 | 44.34 | 193,987 | -0.23(-0.52%) |
Oct 13, 2008 | 47.03 | 49.07 | 41.36 | 44.57 | 156,075 | +3.06(+7.36%) |
Oct 10, 2008 | 42.73 | 43.68 | 40.08 | 41.52 | 376,972 | -2.58(-5.85%) |
Oct 09, 2008 | 51.06 | 51.21 | 43.65 | 44.10 | 294,258 | -5.35(-10.82%) |
Oct 08, 2008 | 51.08 | 51.19 | 47.65 | 49.45 | 223,581 | +1.71(+3.58%) |
Oct 07, 2008 | 48.10 | 49.82 | 46.30 | 47.74 | 160,208 | -0.12(-0.24%) |
Oct 06, 2008 | 51.94 | 51.96 | 47.74 | 47.86 | 238,441 | -5.65(-10.55%) |
Oct 03, 2008 | 55.61 | 55.61 | 51.55 | 53.50 | 88,569 | +2.00(+3.89%) |
Oct 02, 2008 | 53.94 | 54.01 | 50.90 | 51.50 | 66,734 | -2.45(-4.53%) |
Oct 01, 2008 | 49.36 | 53.94 | 48.67 | 53.94 | 163,004 | +4.07(+8.17%) |
Sep 30, 2008 | 48.05 | 51.96 | 47.38 | 49.87 | 125,334 | +1.25(+2.57%) |
Sep 29, 2008 | 51.25 | 51.25 | 47.20 | 48.62 | 69,639 | -2.63(-5.12%) |
Sep 26, 2008 | 51.71 | 53.00 | 50.63 | 51.25 | 49,854 | -2.38(-4.44%) |
Sep 25, 2008 | 51.43 | 54.13 | 50.39 | 53.63 | 117,157 | +2.08(+4.03%) |
Sep 24, 2008 | 52.88 | 53.94 | 51.16 | 51.55 | 67,617 | -2.17(-4.03%) |
Sep 23, 2008 | 52.86 | 54.48 | 51.70 | 53.72 | 126,768 | -0.22(-0.42%) |
Sep 22, 2008 | 56.63 | 57.54 | 51.72 | 53.94 | 116,289 | -1.56(-2.80%) |
Sep 19, 2008 | 53.04 | 57.37 | 53.04 | 55.50 | 263,692 | +3.55(+6.84%) |
Sep 18, 2008 | 50.47 | 52.14 | 48.25 | 51.95 | 470,574 | +1.52(+3.01%) |
Sep 17, 2008 | 53.12 | 53.12 | 50.35 | 50.43 | 201,216 | -2.87(-5.38%) |
Sep 16, 2008 | 53.50 | 54.65 | 52.32 | 53.30 | 164,168 | -0.70(-1.30%) |
Sep 15, 2008 | 54.00 | 54.54 | 53.36 | 54.00 | 247,787 | -1.21(-2.20%) |
Sep 12, 2008 | 55.59 | 56.27 | 55.08 | 55.21 | 156,336 | -0.53(-0.95%) |
Sep 11, 2008 | 55.06 | 55.85 | 54.42 | 55.74 | 218,288 | -0.22(-0.40%) |
Sep 10, 2008 | 57.08 | 57.48 | 55.97 | 55.97 | 193,810 | -1.29(-2.26%) |
Sep 09, 2008 | 59.86 | 60.35 | 57.13 | 57.26 | 244,582 | -2.57(-4.30%) |
Sep 08, 2008 | 60.54 | 61.12 | 59.40 | 59.83 | 204,397 | +0.43(+0.73%) |
Sep 05, 2008 | 59.71 | 59.85 | 58.23 | 59.40 | 154,418 | -0.29(-0.48%) |
Sep 04, 2008 | 60.38 | 60.40 | 58.58 | 59.69 | 220,338 | -0.90(-1.48%) |
Sep 03, 2008 | 59.52 | 61.40 | 59.52 | 60.59 | 458,183 | +0.68(+1.14%) |
Sep 02, 2008 | 59.83 | 61.31 | 58.82 | 59.90 | 618,036 | +1.19(+2.02%) |
Aug 29, 2008 | 58.43 | 59.59 | 57.61 | 58.72 | 135,967 | +0.26(+0.45%) |
Aug 28, 2008 | 57.70 | 59.38 | 56.90 | 58.46 | 149,959 | +0.80(+1.39%) |
Aug 27, 2008 | 57.03 | 57.92 | 56.31 | 57.66 | 149,754 | +1.04(+1.84%) |
Aug 26, 2008 | 57.30 | 57.30 | 56.23 | 56.61 | 72,941 | -0.37(-0.65%) |
Aug 25, 2008 | 58.18 | 58.18 | 56.70 | 56.98 | 106,608 | -1.01(-1.74%) |
Aug 22, 2008 | 57.31 | 58.33 | 57.12 | 57.99 | 116,256 | +1.47(+2.61%) |
Aug 21, 2008 | 56.60 | 57.81 | 56.33 | 56.51 | 437,004 | -0.76(-1.32%) |
Aug 20, 2008 | 56.90 | 58.44 | 56.10 | 57.27 | 133,732 | +0.75(+1.32%) |
Aug 19, 2008 | 57.85 | 58.44 | 55.92 | 56.52 | 135,139 | -1.61(-2.77%) |
Aug 18, 2008 | 59.24 | 59.24 | 57.63 | 58.13 | 105,155 | -1.36(-2.28%) |
Aug 15, 2008 | 58.61 | 60.28 | 57.48 | 59.49 | 196,013 | +1.21(+2.08%) |
Aug 14, 2008 | 58.11 | 58.85 | 57.40 | 58.28 | 161,624 | -0.26(-0.45%) |
Aug 13, 2008 | 58.83 | 59.53 | 57.67 | 58.54 | 158,561 | -0.19(-0.32%) |
Aug 12, 2008 | 60.98 | 60.99 | 57.96 | 58.73 | 182,984 | -2.00(-3.30%) |
Aug 11, 2008 | 58.34 | 61.13 | 57.88 | 60.73 | 209,527 | +1.83(+3.10%) |
Aug 08, 2008 | 57.30 | 60.06 | 57.24 | 58.91 | 203,118 | +1.94(+3.41%) |
Aug 07, 2008 | 57.39 | 58.21 | 56.32 | 56.96 | 210,635 | -1.90(-3.22%) |
Aug 06, 2008 | 59.34 | 59.45 | 58.09 | 58.86 | 154,784 | -0.46(-0.77%) |
Aug 05, 2008 | 58.38 | 59.44 | 57.28 | 59.32 | 292,189 | +1.83(+3.17%) |
Aug 04, 2008 | 57.12 | 58.44 | 56.68 | 57.49 | 219,827 | -0.61(-1.05%) |
Aug 01, 2008 | 61.04 | 61.83 | 55.94 | 58.10 | 693,579 | +1.50(+2.65%) |
Jul 31, 2008 | 58.44 | 58.44 | 54.95 | 56.60 | 223,263 | -0.58(-1.02%) |
Jul 30, 2008 | 57.31 | 58.11 | 55.43 | 57.19 | 203,781 | -0.54(-0.93%) |
Jul 29, 2008 | 57.73 | 57.82 | 55.93 | 57.73 | 117,566 | +1.58(+2.82%) |
Jul 28, 2008 | 56.60 | 57.87 | 56.02 | 56.15 | 126,413 | -0.94(-1.64%) |
Jul 25, 2008 | 57.54 | 58.28 | 56.61 | 57.08 | 106,228 | -0.01(-0.02%) |
Jul 24, 2008 | 60.02 | 60.58 | 56.61 | 57.09 | 177,532 | -2.27(-3.82%) |
Jul 23, 2008 | 58.54 | 60.11 | 57.59 | 59.35 | 183,269 | +1.33(+2.29%) |
Jul 22, 2008 | 56.64 | 58.02 | 56.62 | 58.02 | 164,161 | +0.49(+0.86%) |
Jul 21, 2008 | 57.17 | 58.69 | 56.63 | 57.53 | 170,401 | +0.14(+0.25%) |
Jul 18, 2008 | 57.87 | 58.68 | 56.82 | 57.39 | 94,599 | -0.21(-0.36%) |
Jul 17, 2008 | 56.23 | 58.43 | 56.10 | 57.59 | 259,098 | +1.38(+2.46%) |
Jul 16, 2008 | 54.72 | 56.41 | 54.36 | 56.21 | 223,663 | +1.03(+1.87%) |
Jul 15, 2008 | 55.43 | 56.19 | 53.96 | 55.17 | 234,895 | -0.84(-1.49%) |
Jul 14, 2008 | 57.54 | 57.54 | 55.31 | 56.01 | 166,608 | -1.34(-2.34%) |
Jul 11, 2008 | 57.10 | 57.44 | 55.92 | 57.35 | 136,961 | -0.12(-0.20%) |
Jul 10, 2008 | 58.30 | 58.30 | 56.50 | 57.47 | 172,585 | -1.09(-1.86%) |
Jul 09, 2008 | 60.83 | 60.83 | 58.21 | 58.55 | 170,550 | -1.48(-2.47%) |
Jul 08, 2008 | 59.62 | 61.02 | 57.90 | 60.04 | 258,437 | +0.07(+0.12%) |
Jul 07, 2008 | 60.23 | 61.85 | 58.58 | 59.97 | 290,262 | -0.62(-1.02%) |
Jul 04, 2008 | 61.31 | 61.46 | 58.94 | 60.59 | 166,945 | +0.00(+0.00%) |
Jul 03, 2008 | 61.31 | 61.46 | 58.94 | 60.59 | 166,945 | -0.89(-1.45%) |
Jul 02, 2008 | 62.93 | 63.07 | 61.27 | 61.48 | 222,086 | -1.45(-2.30%) |
Jul 01, 2008 | 64.32 | 64.32 | 61.84 | 62.92 | 293,398 | -1.83(-2.83%) |
Jun 30, 2008 | 66.33 | 66.53 | 64.73 | 64.76 | 185,301 | -1.40(-2.12%) |
Jun 27, 2008 | 64.99 | 66.34 | 63.17 | 66.16 | 1,601,555 | +1.16(+1.78%) |
Jun 26, 2008 | 65.35 | 65.84 | 63.79 | 65.00 | 277,931 | -0.90(-1.36%) |
Jun 25, 2008 | 64.54 | 66.61 | 63.45 | 65.90 | 180,594 | +1.26(+1.95%) |
Jun 24, 2008 | 64.96 | 65.98 | 64.57 | 64.64 | 154,156 | -0.68(-1.05%) |
Jun 23, 2008 | 66.08 | 66.12 | 64.85 | 65.32 | 163,909 | -0.47(-0.71%) |
Jun 20, 2008 | 65.42 | 66.49 | 64.78 | 65.79 | 238,963 | -0.02(-0.03%) |
Jun 19, 2008 | 65.87 | 66.53 | 65.08 | 65.81 | 190,461 | -0.10(-0.15%) |
Jun 18, 2008 | 65.70 | 66.59 | 65.54 | 65.91 | 164,889 | -0.39(-0.58%) |
Jun 17, 2008 | 66.36 | 66.80 | 65.23 | 66.30 | 130,711 | -0.22(-0.34%) |
Jun 16, 2008 | 66.91 | 66.92 | 64.79 | 66.52 | 176,462 | -0.50(-0.75%) |
Jun 13, 2008 | 62.93 | 67.31 | 62.35 | 67.02 | 472,952 | +4.86(+7.82%) |
Jun 12, 2008 | 62.03 | 62.68 | 61.47 | 62.16 | 112,270 | +0.43(+0.70%) |
Jun 11, 2008 | 63.34 | 63.36 | 60.87 | 61.73 | 204,599 | -1.18(-1.87%) |
Jun 10, 2008 | 62.34 | 63.34 | 61.65 | 62.91 | 144,467 | +0.21(+0.33%) |
Jun 09, 2008 | 63.15 | 63.79 | 62.28 | 62.70 | 135,594 | -0.10(-0.16%) |
Jun 06, 2008 | 63.73 | 64.65 | 62.42 | 62.80 | 205,921 | -1.48(-2.31%) |
Jun 05, 2008 | 62.74 | 64.28 | 62.66 | 64.28 | 138,984 | +2.00(+3.20%) |
Jun 04, 2008 | 62.25 | 62.74 | 61.83 | 62.29 | 204,799 | -0.60(-0.96%) |
Jun 03, 2008 | 63.54 | 64.01 | 62.28 | 62.89 | 200,365 | -0.24(-0.38%) |
Jun 02, 2008 | 65.03 | 65.03 | 61.80 | 63.13 | 249,032 | -0.66(-1.03%) |
May 30, 2008 | 65.08 | 65.12 | 62.94 | 63.79 | 185,151 | -0.81(-1.25%) |
May 29, 2008 | 62.50 | 65.83 | 62.50 | 64.60 | 168,094 | +1.79(+2.85%) |
May 28, 2008 | 63.16 | 63.34 | 62.20 | 62.81 | 88,944 | -0.30(-0.47%) |
May 27, 2008 | 63.03 | 63.46 | 61.64 | 63.10 | 106,244 | +1.14(+1.84%) |
May 26, 2008 | 62.46 | 62.93 | 61.44 | 61.96 | 94,567 | +0.00(+0.00%) |
May 23, 2008 | 62.46 | 62.93 | 61.44 | 61.96 | 94,567 | -0.92(-1.46%) |
May 22, 2008 | 63.80 | 64.73 | 62.50 | 62.88 | 165,063 | -0.74(-1.16%) |
May 21, 2008 | 65.38 | 65.43 | 63.07 | 63.62 | 83,874 | -1.34(-2.06%) |
May 20, 2008 | 66.37 | 66.37 | 64.09 | 64.96 | 113,543 | -0.50(-0.77%) |
May 19, 2008 | 66.86 | 67.28 | 65.45 | 65.46 | 149,284 | -0.65(-0.98%) |
May 16, 2008 | 65.71 | 66.23 | 63.49 | 66.11 | 218,200 | +0.73(+1.11%) |
May 15, 2008 | 65.74 | 65.89 | 64.99 | 65.38 | 141,904 | -0.50(-0.76%) |
May 14, 2008 | 66.57 | 66.75 | 65.65 | 65.88 | 181,361 | -0.70(-1.05%) |
May 13, 2008 | 66.26 | 66.73 | 65.67 | 66.58 | 136,363 | +0.29(+0.43%) |
May 12, 2008 | 66.42 | 67.32 | 64.96 | 66.30 | 455,094 | -0.14(-0.22%) |
May 09, 2008 | 65.88 | 68.04 | 65.05 | 66.44 | 405,899 | +0.03(+0.04%) |
May 08, 2008 | 67.75 | 67.88 | 65.34 | 66.41 | 394,286 | -1.65(-2.42%) |
May 07, 2008 | 67.14 | 69.18 | 67.14 | 68.06 | 330,806 | +0.66(+0.97%) |
May 06, 2008 | 65.71 | 67.43 | 65.34 | 67.40 | 467,244 | -0.22(-0.32%) |
May 05, 2008 | 64.80 | 67.81 | 63.36 | 67.62 | 620,427 | +3.03(+4.69%) |
May 02, 2008 | 58.38 | 66.14 | 58.28 | 64.59 | 1,307,132 | +10.67(+19.79%) |
May 01, 2008 | 55.17 | 55.17 | 53.23 | 53.92 | 302,555 | +1.79(+3.43%) |
Apr 30, 2008 | 52.65 | 53.03 | 51.81 | 52.13 | 115,841 | -0.47(-0.89%) |
Apr 29, 2008 | 52.33 | 52.67 | 51.71 | 52.59 | 174,498 | +0.51(+0.98%) |
Apr 28, 2008 | 52.37 | 52.59 | 51.78 | 52.08 | 154,081 | +0.03(+0.05%) |
Apr 25, 2008 | 52.65 | 53.03 | 51.71 | 52.05 | 154,396 | +0.15(+0.29%) |
Apr 24, 2008 | 50.89 | 52.77 | 50.16 | 51.90 | 250,465 | +1.24(+2.45%) |
Apr 23, 2008 | 49.39 | 50.89 | 48.75 | 50.66 | 166,127 | +1.57(+3.21%) |
Apr 22, 2008 | 50.01 | 50.01 | 48.25 | 49.09 | 289,815 | -1.13(-2.26%) |
Apr 21, 2008 | 50.98 | 51.13 | 49.90 | 50.22 | 135,271 | -0.80(-1.57%) |
Apr 18, 2008 | 51.07 | 52.14 | 50.62 | 51.02 | 197,233 | +0.91(+1.81%) |
Apr 17, 2008 | 51.52 | 51.55 | 49.84 | 50.11 | 193,572 | -1.45(-2.81%) |
Apr 16, 2008 | 51.65 | 52.25 | 51.29 | 51.56 | 236,249 | +0.31(+0.61%) |
Apr 15, 2008 | 53.21 | 54.10 | 50.98 | 51.25 | 287,774 | -2.09(-3.93%) |
Apr 14, 2008 | 55.02 | 55.07 | 53.12 | 53.34 | 192,511 | -1.68(-3.06%) |
Apr 11, 2008 | 55.04 | 56.04 | 54.83 | 55.02 | 68,908 | -1.52(-2.69%) |
Apr 10, 2008 | 56.61 | 57.53 | 55.63 | 56.54 | 106,614 | -0.31(-0.54%) |
Apr 09, 2008 | 58.47 | 58.68 | 56.43 | 56.85 | 134,362 | -1.44(-2.47%) |
Apr 08, 2008 | 57.66 | 58.45 | 57.51 | 58.28 | 141,021 | +0.42(+0.73%) |
Apr 07, 2008 | 59.09 | 59.09 | 57.81 | 57.86 | 86,850 | -0.69(-1.18%) |
Apr 04, 2008 | 59.89 | 59.89 | 57.48 | 58.55 | 321,859 | -1.12(-1.88%) |
Apr 03, 2008 | 59.67 | 60.43 | 59.34 | 59.68 | 188,042 | -0.41(-0.69%) |
Apr 02, 2008 | 59.26 | 61.34 | 58.08 | 60.09 | 255,968 | +0.94(+1.58%) |