Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.75 | 31.00 | 29.82 | 31.00 | 3,021 | +1.18(+3.96%) |
Mar 30, 2009 | 30.97 | 31.65 | 29.82 | 29.82 | 652 | -2.64(-8.13%) |
Mar 26, 2009 | 32.46 | 32.46 | 32.46 | 32.46 | 205 | -0.25(-0.76%) |
Mar 24, 2009 | 33.01 | 33.16 | 31.55 | 32.71 | 30 | +0.30(+0.93%) |
Mar 23, 2009 | 32.61 | 32.61 | 32.41 | 32.41 | 1,492 | -0.20(-0.61%) |
Mar 20, 2009 | 32.84 | 32.84 | 32.15 | 32.61 | 1,450 | +0.66(+2.07%) |
Mar 19, 2009 | 32.20 | 32.25 | 31.95 | 31.95 | 1,620 | -0.30(-0.93%) |
Mar 18, 2009 | 31.92 | 32.25 | 31.92 | 32.25 | 230 | +0.52(+1.64%) |
Mar 17, 2009 | 31.50 | 31.84 | 31.00 | 31.73 | 2,451 | -0.02(-0.06%) |
Mar 16, 2009 | 32.48 | 32.48 | 30.51 | 31.75 | 2,932 | +1.24(+4.06%) |
Mar 13, 2009 | 30.51 | 30.51 | 30.51 | 30.51 | 135 | +0.76(+2.55%) |
Mar 12, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.15(+0.51%) |
Mar 11, 2009 | 30.00 | 30.00 | 29.60 | 29.60 | 1,100 | -0.20(-0.67%) |
Mar 10, 2009 | 28.62 | 29.80 | 28.62 | 29.80 | 529 | +1.80(+6.43%) |
Mar 09, 2009 | 28.00 | 28.00 | 27.72 | 28.00 | 1,060 | -0.35(-1.23%) |
Mar 06, 2009 | 28.15 | 28.45 | 28.10 | 28.35 | 3,457 | -0.30(-1.05%) |
Mar 05, 2009 | 28.77 | 29.01 | 28.00 | 28.65 | 2,405 | -0.85(-2.88%) |
Mar 04, 2009 | 29.00 | 29.69 | 29.00 | 29.50 | 825 | -0.75(-2.48%) |
Mar 02, 2009 | 30.90 | 30.90 | 30.20 | 30.25 | 3,055 | -1.60(-5.02%) |
Feb 27, 2009 | 31.85 | 31.85 | 31.85 | 31.85 | 628 | +0.00(+0.00%) |
Feb 26, 2009 | 31.96 | 32.00 | 31.85 | 31.85 | 2,987 | -0.01(-0.03%) |
Feb 25, 2009 | 32.19 | 32.19 | 31.00 | 31.86 | 942 | +0.36(+1.14%) |
Feb 24, 2009 | 31.25 | 31.50 | 30.20 | 31.50 | 6,904 | +0.25(+0.80%) |
Feb 23, 2009 | 32.65 | 32.65 | 31.25 | 31.25 | 2,152 | -1.25(-3.85%) |
Feb 20, 2009 | 32.71 | 32.71 | 32.50 | 32.50 | 984 | -0.95(-2.84%) |
Feb 19, 2009 | 33.50 | 33.54 | 33.25 | 33.45 | 1,071 | -0.49(-1.44%) |
Feb 18, 2009 | 35.15 | 35.15 | 33.40 | 33.94 | 5,440 | -2.97(-8.05%) |
Feb 17, 2009 | 37.00 | 37.00 | 35.81 | 36.91 | 1,948 | -0.45(-1.20%) |
Feb 13, 2009 | 37.75 | 38.00 | 37.36 | 37.36 | 6,460 | +0.06(+0.16%) |
Feb 12, 2009 | 37.30 | 37.30 | 37.30 | 37.30 | 100 | +0.67(+1.83%) |
Feb 11, 2009 | 36.54 | 36.63 | 36.54 | 36.63 | 465 | -0.35(-0.95%) |
Feb 10, 2009 | 36.78 | 36.98 | 36.15 | 36.98 | 2,640 | -0.19(-0.51%) |
Feb 09, 2009 | 37.50 | 37.50 | 36.99 | 37.17 | 2,562 | -0.33(-0.88%) |
Feb 06, 2009 | 37.31 | 37.87 | 36.84 | 37.50 | 2,300 | +0.00(+0.00%) |
Feb 05, 2009 | 37.50 | 37.50 | 110 | +0.00(+0.00%) | ||
Feb 04, 2009 | 37.15 | 37.90 | 37.15 | 37.50 | 3,235 | +0.35(+0.94%) |
Feb 03, 2009 | 36.63 | 37.15 | 36.20 | 37.15 | 1,641 | +0.15(+0.41%) |
Feb 02, 2009 | 36.30 | 37.00 | 36.30 | 37.00 | 1,520 | +0.51(+1.40%) |
Jan 30, 2009 | 36.14 | 36.97 | 36.14 | 36.49 | 910 | -0.31(-0.84%) |
Jan 29, 2009 | 37.04 | 37.04 | 36.44 | 36.80 | 1,450 | -0.10(-0.27%) |
Jan 28, 2009 | 36.77 | 37.00 | 36.77 | 36.90 | 3,560 | +1.05(+2.93%) |
Jan 27, 2009 | 35.82 | 35.94 | 35.72 | 35.85 | 1,225 | +0.33(+0.93%) |
Jan 26, 2009 | 36.77 | 36.77 | 35.52 | 35.52 | 7,032 | -0.31(-0.87%) |
Jan 23, 2009 | 35.74 | 36.72 | 35.73 | 35.83 | 5,894 | -0.94(-2.56%) |
Jan 22, 2009 | 36.45 | 36.77 | 36.45 | 36.77 | 268 | +0.52(+1.43%) |
Jan 21, 2009 | 35.73 | 36.25 | 35.73 | 36.25 | 550 | +0.60(+1.68%) |
Jan 20, 2009 | 36.98 | 36.98 | 34.50 | 35.65 | 6,594 | -0.85(-2.33%) |
Jan 19, 2009 | 36.49 | 36.50 | 36.49 | 36.50 | 800 | +0.79(+2.21%) |
Jan 16, 2009 | 36.96 | 36.96 | 35.71 | 35.71 | 2,012 | -0.28(-0.78%) |
Jan 15, 2009 | 34.08 | 35.99 | 34.00 | 35.99 | 3,000 | +1.59(+4.62%) |
Jan 14, 2009 | 34.40 | 34.40 | 34.40 | 34.40 | 350 | -0.10(-0.29%) |
Jan 13, 2009 | 34.80 | 34.80 | 34.49 | 34.50 | 1,300 | -0.37(-1.06%) |
Jan 12, 2009 | 34.65 | 34.89 | 34.00 | 34.87 | 12,870 | +0.11(+0.32%) |
Jan 09, 2009 | 35.61 | 35.61 | 34.62 | 34.76 | 26,930 | -1.84(-5.03%) |
Jan 08, 2009 | 36.70 | 36.70 | 35.01 | 36.60 | 25,966 | -0.65(-1.74%) |
Jan 07, 2009 | 38.20 | 38.20 | 36.58 | 37.25 | 1,730 | -0.95(-2.49%) |
Jan 06, 2009 | 40.00 | 40.00 | 38.20 | 38.20 | 2,580 | -1.80(-4.50%) |
Jan 05, 2009 | 40.00 | 40.00 | 39.11 | 40.00 | 6,734 | +0.25(+0.63%) |
Jan 02, 2009 | 40.50 | 40.50 | 39.75 | 39.75 | 685 | -0.50(-1.24%) |
Jan 01, 2009 | 39.31 | 40.25 | 39.30 | 40.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.31 | 40.25 | 39.30 | 40.25 | 425 | +0.50(+1.26%) |
Dec 30, 2008 | 38.99 | 40.00 | 38.99 | 39.75 | 1,600 | +1.65(+4.33%) |
Dec 29, 2008 | 38.11 | 38.11 | 38.10 | 38.10 | 200 | +0.35(+0.93%) |
Dec 24, 2008 | 37.75 | 37.75 | 37.49 | 37.75 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 37.49 | 38.50 | 37.49 | 37.75 | 1,150 | +1.00(+2.72%) |
Dec 22, 2008 | 36.10 | 36.75 | 36.10 | 36.75 | 1,815 | +1.05(+2.94%) |
Dec 19, 2008 | 34.41 | 35.70 | 34.41 | 35.70 | 352 | -0.30(-0.83%) |
Dec 18, 2008 | 36.01 | 36.01 | 36.00 | 36.00 | 800 | -0.99(-2.68%) |
Dec 17, 2008 | 36.99 | 36.99 | 0 | +0.00(+0.00%) | ||
Dec 16, 2008 | 35.00 | 36.99 | 35.00 | 36.99 | 1,400 | +1.99(+5.69%) |
Dec 15, 2008 | 36.69 | 36.69 | 35.00 | 35.00 | 1,650 | -1.00(-2.78%) |
Dec 12, 2008 | 36.01 | 37.00 | 36.00 | 36.00 | 1,330 | -1.50(-4.00%) |
Dec 11, 2008 | 38.90 | 38.90 | 37.50 | 37.50 | 1,914 | -0.55(-1.45%) |
Dec 10, 2008 | 38.06 | 38.06 | 38.05 | 38.05 | 718 | -0.65(-1.68%) |
Dec 09, 2008 | 38.86 | 39.50 | 38.10 | 38.70 | 1,630 | +0.30(+0.78%) |
Dec 08, 2008 | 39.00 | 39.00 | 38.40 | 38.40 | 1,268 | +1.50(+4.07%) |
Dec 05, 2008 | 37.75 | 37.75 | 36.90 | 36.90 | 925 | -0.50(-1.34%) |
Dec 04, 2008 | 37.89 | 38.20 | 37.31 | 37.40 | 4,523 | +1.15(+3.17%) |
Dec 03, 2008 | 36.60 | 36.60 | 35.75 | 36.25 | 1,381 | -0.25(-0.68%) |
Dec 02, 2008 | 36.55 | 37.00 | 36.50 | 36.50 | 2,274 | +0.00(+0.00%) |
Dec 01, 2008 | 36.50 | 36.50 | 36.50 | 36.50 | 282 | +0.00(+0.00%) |
Nov 28, 2008 | 36.49 | 36.50 | 35.60 | 36.50 | 604 | +0.50(+1.39%) |
Nov 27, 2008 | 36.30 | 36.30 | 36.00 | 36.00 | 1,422 | -0.75(-2.04%) |
Nov 26, 2008 | 37.60 | 37.60 | 36.75 | 36.75 | 2,215 | -0.75(-2.00%) |
Nov 25, 2008 | 40.00 | 40.00 | 37.20 | 37.50 | 1,260 | +0.15(+0.40%) |
Nov 24, 2008 | 36.90 | 37.65 | 36.90 | 37.35 | 8,011 | +1.85(+5.21%) |
Nov 21, 2008 | 35.56 | 36.00 | 34.80 | 35.50 | 2,235 | +0.50(+1.43%) |
Nov 20, 2008 | 34.21 | 36.00 | 34.21 | 35.00 | 3,475 | -0.88(-2.45%) |
Nov 19, 2008 | 36.40 | 36.80 | 35.25 | 35.88 | 2,795 | +0.63(+1.79%) |
Nov 18, 2008 | 34.70 | 35.68 | 34.65 | 35.25 | 1,800 | +0.50(+1.44%) |
Nov 17, 2008 | 36.00 | 36.00 | 34.50 | 34.75 | 3,240 | -1.95(-5.31%) |
Nov 14, 2008 | 36.50 | 37.49 | 35.75 | 36.70 | 2,615 | +1.10(+3.09%) |
Nov 13, 2008 | 35.95 | 35.99 | 34.50 | 35.60 | 3,640 | +0.37(+1.05%) |
Nov 12, 2008 | 35.25 | 35.50 | 34.30 | 35.23 | 2,650 | -0.02(-0.06%) |
Nov 11, 2008 | 34.25 | 35.70 | 34.00 | 35.25 | 6,473 | +0.70(+2.03%) |
Nov 10, 2008 | 35.50 | 35.50 | 34.50 | 34.55 | 1,944 | +0.45(+1.32%) |
Nov 07, 2008 | 36.74 | 36.74 | 34.00 | 34.10 | 3,739 | -0.90(-2.57%) |
Nov 06, 2008 | 36.51 | 36.60 | 34.85 | 35.00 | 2,865 | -1.50(-4.11%) |
Nov 05, 2008 | 37.20 | 38.17 | 36.50 | 36.50 | 7,652 | -0.60(-1.62%) |
Nov 04, 2008 | 37.39 | 37.45 | 36.60 | 37.10 | 4,309 | +0.89(+2.46%) |
Nov 03, 2008 | 35.88 | 36.80 | 35.80 | 36.21 | 300,588 | +0.33(+0.92%) |
Oct 31, 2008 | 36.55 | 36.89 | 35.60 | 35.88 | 208,140 | -0.32(-0.88%) |
Oct 30, 2008 | 36.51 | 37.00 | 36.10 | 36.20 | 117,990 | +0.19(+0.53%) |
Oct 29, 2008 | 35.99 | 36.88 | 35.99 | 36.01 | 1,035 | +1.41(+4.08%) |
Oct 28, 2008 | 34.01 | 35.30 | 34.00 | 34.60 | 3,182 | +1.55(+4.69%) |
Oct 27, 2008 | 34.50 | 34.50 | 33.05 | 33.05 | 2,265 | -1.95(-5.57%) |
Oct 24, 2008 | 34.00 | 35.00 | 34.00 | 35.00 | 1,180 | +1.49(+4.45%) |
Oct 23, 2008 | 35.28 | 35.28 | 33.51 | 33.51 | 1,740 | -1.78(-5.04%) |
Oct 22, 2008 | 35.00 | 35.50 | 34.80 | 35.29 | 1,333 | -1.66(-4.49%) |
Oct 21, 2008 | 36.95 | 36.95 | 36.95 | 36.95 | 1,758 | -0.05(-0.14%) |
Oct 20, 2008 | 37.00 | 37.00 | 36.00 | 37.00 | 1,470 | +1.39(+3.90%) |
Oct 17, 2008 | 36.00 | 37.40 | 35.61 | 35.61 | 4,595 | +1.40(+4.09%) |
Oct 16, 2008 | 35.00 | 35.00 | 33.50 | 34.21 | 2,150 | -0.29(-0.84%) |
Oct 15, 2008 | 34.51 | 36.00 | 34.20 | 34.50 | 3,955 | -0.30(-0.86%) |
Oct 14, 2008 | 36.99 | 37.60 | 33.63 | 34.80 | 5,898 | +1.17(+3.48%) |
Oct 10, 2008 | 32.90 | 35.00 | 32.00 | 33.63 | 2,272 | -0.62(-1.81%) |
Oct 09, 2008 | 35.31 | 37.50 | 34.25 | 34.25 | 1,901 | -0.26(-0.75%) |
Oct 08, 2008 | 34.55 | 37.10 | 34.51 | 34.51 | 2,114 | -1.76(-4.85%) |
Oct 07, 2008 | 36.27 | 36.27 | 36.27 | 36.27 | 240 | -0.53(-1.44%) |
Oct 06, 2008 | 36.50 | 38.80 | 33.01 | 36.80 | 4,210 | -1.55(-4.04%) |
Oct 03, 2008 | 39.50 | 39.69 | 38.00 | 38.35 | 5,278 | +0.78(+2.08%) |
Oct 02, 2008 | 39.49 | 39.49 | 37.57 | 37.57 | 2,223 | -1.04(-2.69%) |
Oct 01, 2008 | 38.61 | 38.61 | 38.61 | 38.61 | 237 | -0.99(-2.50%) |
Sep 30, 2008 | 36.50 | 39.60 | 36.50 | 39.60 | 9,270 | +3.60(+10.00%) |
Sep 29, 2008 | 37.75 | 37.86 | 35.75 | 36.00 | 4,325 | -1.75(-4.64%) |
Sep 26, 2008 | 37.75 | 37.75 | 37.75 | 37.75 | 323 | -1.40(-3.58%) |
Sep 25, 2008 | 38.97 | 39.15 | 37.51 | 39.15 | 1,885 | +0.21(+0.54%) |
Sep 24, 2008 | 38.00 | 39.00 | 37.50 | 38.94 | 7,100 | -0.03(-0.08%) |
Sep 23, 2008 | 38.45 | 38.97 | 37.01 | 38.97 | 2,278 | +0.72(+1.88%) |
Sep 22, 2008 | 38.60 | 39.76 | 38.01 | 38.25 | 5,635 | -1.05(-2.67%) |
Sep 19, 2008 | 39.30 | 40.40 | 39.30 | 39.30 | 710 | -0.70(-1.75%) |
Sep 18, 2008 | 40.50 | 40.50 | 39.00 | 40.00 | 1,580 | +1.00(+2.56%) |
Sep 17, 2008 | 39.60 | 39.60 | 38.10 | 39.00 | 1,925 | -0.61(-1.54%) |
Sep 16, 2008 | 39.85 | 40.50 | 38.86 | 39.61 | 1,351 | -1.62(-3.93%) |
Sep 15, 2008 | 40.00 | 41.23 | 40.00 | 41.23 | 935 | +1.37(+3.44%) |
Sep 12, 2008 | 41.54 | 41.54 | 39.86 | 39.86 | 300 | -1.29(-3.13%) |
Sep 11, 2008 | 39.11 | 41.15 | 39.11 | 41.15 | 690 | +0.22(+0.54%) |
Sep 10, 2008 | 40.93 | 40.93 | 40.93 | 40.93 | 325 | +0.68(+1.69%) |
Sep 09, 2008 | 41.20 | 41.20 | 40.00 | 40.25 | 2,150 | -0.59(-1.44%) |
Sep 08, 2008 | 41.00 | 41.50 | 39.81 | 40.84 | 8,659 | +1.84(+4.72%) |
Sep 05, 2008 | 39.00 | 39.50 | 39.00 | 39.00 | 1,150 | -0.86(-2.16%) |
Sep 04, 2008 | 40.50 | 40.50 | 39.50 | 39.86 | 2,325 | -0.64(-1.58%) |
Sep 03, 2008 | 41.40 | 41.40 | 39.70 | 40.50 | 1,600 | -0.90(-2.17%) |
Sep 02, 2008 | 42.40 | 42.40 | 41.00 | 41.40 | 2,647 | -0.90(-2.13%) |
Aug 29, 2008 | 42.66 | 42.66 | 42.25 | 42.30 | 917 | -0.14(-0.33%) |
Aug 28, 2008 | 41.49 | 43.25 | 41.49 | 42.44 | 3,058 | +2.00(+4.95%) |
Aug 27, 2008 | 41.94 | 41.94 | 40.44 | 40.44 | 1,135 | -0.31(-0.76%) |
Aug 26, 2008 | 40.75 | 41.14 | 40.75 | 40.75 | 5,010 | +0.25(+0.62%) |
Aug 25, 2008 | 40.99 | 41.00 | 40.50 | 40.50 | 1,212 | +0.40(+1.00%) |
Aug 22, 2008 | 41.43 | 41.43 | 40.10 | 40.10 | 845 | +0.03(+0.07%) |
Aug 21, 2008 | 41.50 | 41.50 | 40.07 | 40.07 | 1,340 | +0.07(+0.18%) |
Aug 20, 2008 | 39.10 | 40.00 | 39.10 | 40.00 | 2,075 | +0.95(+2.43%) |
Aug 19, 2008 | 39.00 | 39.51 | 38.75 | 39.05 | 3,000 | -0.45(-1.14%) |
Aug 18, 2008 | 39.40 | 39.80 | 39.20 | 39.50 | 2,504 | +0.50(+1.28%) |
Aug 15, 2008 | 39.51 | 40.20 | 39.00 | 39.00 | 3,045 | -1.00(-2.50%) |
Aug 14, 2008 | 40.00 | 40.00 | 39.81 | 40.00 | 420 | +0.60(+1.52%) |
Aug 13, 2008 | 39.40 | 39.40 | 39.40 | 39.40 | 100 | +0.00(+0.00%) |
Aug 12, 2008 | 39.40 | 39.40 | 39.40 | 39.40 | 90 | +0.00(+0.00%) |
Aug 11, 2008 | 39.95 | 40.00 | 39.40 | 39.40 | 1,793 | +0.40(+1.03%) |
Aug 08, 2008 | 39.51 | 39.98 | 39.00 | 39.00 | 1,440 | +0.50(+1.30%) |
Aug 07, 2008 | 39.49 | 39.49 | 38.50 | 38.50 | 2,628 | -0.50(-1.28%) |
Aug 06, 2008 | 40.75 | 40.75 | 39.00 | 39.00 | 901 | -1.00(-2.50%) |
Aug 05, 2008 | 38.74 | 40.00 | 37.99 | 40.00 | 1,774 | +1.26(+3.25%) |
Aug 04, 2008 | 38.75 | 38.75 | 38.01 | 38.74 | 51,049 | +0.00(+0.00%) |
Aug 01, 2008 | 38.75 | 38.75 | 38.01 | 38.74 | 51,049 | -0.26(-0.67%) |
Jul 31, 2008 | 39.75 | 39.75 | 39.00 | 39.00 | 4,374 | -0.70(-1.76%) |
Jul 30, 2008 | 40.09 | 40.20 | 39.51 | 39.70 | 2,835 | +0.41(+1.04%) |
Jul 29, 2008 | 41.25 | 41.25 | 39.29 | 39.29 | 3,189 | -2.21(-5.33%) |
Jul 28, 2008 | 41.20 | 42.98 | 41.20 | 41.50 | 2,768 | +0.25(+0.61%) |
Jul 25, 2008 | 42.01 | 42.01 | 41.25 | 41.25 | 420 | -1.16(-2.74%) |
Jul 24, 2008 | 43.50 | 43.50 | 42.41 | 42.41 | 416 | -0.38(-0.89%) |
Jul 23, 2008 | 42.70 | 42.79 | 42.30 | 42.79 | 860 | -1.19(-2.71%) |
Jul 22, 2008 | 42.30 | 43.98 | 41.90 | 43.98 | 1,910 | +0.48(+1.10%) |
Jul 21, 2008 | 44.25 | 44.25 | 43.00 | 43.50 | 745 | -0.90(-2.03%) |
Jul 18, 2008 | 44.80 | 44.80 | 44.11 | 44.40 | 702 | +0.90(+2.07%) |
Jul 17, 2008 | 43.39 | 43.50 | 42.51 | 43.50 | 1,463 | +0.30(+0.69%) |
Jul 16, 2008 | 40.25 | 43.20 | 40.25 | 43.20 | 912 | +2.65(+6.54%) |
Jul 15, 2008 | 40.25 | 41.00 | 39.15 | 40.55 | 1,626 | -0.45(-1.10%) |
Jul 14, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 202 | -1.20(-2.84%) |
Jul 11, 2008 | 42.97 | 42.97 | 41.40 | 42.20 | 2,638 | -0.60(-1.40%) |
Jul 10, 2008 | 44.00 | 44.00 | 42.80 | 42.80 | 750 | -1.20(-2.73%) |
Jul 09, 2008 | 43.20 | 44.00 | 43.20 | 44.00 | 447 | +0.20(+0.46%) |
Jul 08, 2008 | 42.10 | 43.80 | 42.10 | 43.80 | 1,216 | +1.30(+3.06%) |
Jul 07, 2008 | 44.20 | 44.30 | 42.00 | 42.50 | 4,126 | -2.70(-5.97%) |
Jul 04, 2008 | 43.25 | 45.20 | 42.50 | 45.20 | 2,171 | +2.30(+5.36%) |
Jul 03, 2008 | 43.00 | 43.30 | 42.80 | 42.90 | 1,168 | -1.10(-2.50%) |
Jul 02, 2008 | 44.74 | 44.74 | 43.03 | 44.00 | 695 | +0.30(+0.69%) |
Jul 01, 2008 | 43.50 | 43.70 | 43.05 | 43.70 | 2,631 | +0.00(+0.00%) |
Jun 30, 2008 | 43.50 | 43.70 | 43.05 | 43.70 | 2,631 | +0.64(+1.49%) |
Jun 27, 2008 | 43.15 | 43.15 | 43.06 | 43.06 | 760 | -0.64(-1.46%) |
Jun 26, 2008 | 43.10 | 44.15 | 43.00 | 43.70 | 800 | +0.59(+1.37%) |
Jun 25, 2008 | 43.11 | 43.13 | 43.11 | 43.11 | 645 | +0.10(+0.23%) |
Jun 24, 2008 | 45.06 | 45.06 | 43.00 | 43.01 | 2,810 | -2.24(-4.95%) |
Jun 23, 2008 | 46.05 | 46.05 | 45.25 | 45.25 | 900 | -0.75(-1.63%) |
Jun 20, 2008 | 46.99 | 46.99 | 46.00 | 46.00 | 3,522 | +0.10(+0.22%) |
Jun 19, 2008 | 46.40 | 47.49 | 45.90 | 45.90 | 2,360 | -0.60(-1.29%) |
Jun 18, 2008 | 46.70 | 47.18 | 46.50 | 46.50 | 1,703 | -0.18(-0.39%) |
Jun 17, 2008 | 46.00 | 46.68 | 46.00 | 46.68 | 995 | +0.68(+1.48%) |
Jun 16, 2008 | 46.69 | 46.69 | 45.00 | 46.00 | 2,842 | +0.00(+0.00%) |
Jun 13, 2008 | 45.75 | 46.00 | 45.50 | 46.00 | 1,000 | +0.16(+0.35%) |
Jun 12, 2008 | 46.00 | 46.00 | 45.69 | 45.84 | 2,810 | +0.14(+0.31%) |
Jun 11, 2008 | 46.45 | 46.45 | 45.00 | 45.70 | 2,459 | -0.75(-1.61%) |
Jun 10, 2008 | 46.55 | 46.55 | 46.00 | 46.45 | 2,291 | +0.61(+1.33%) |
Jun 09, 2008 | 45.18 | 45.84 | 45.18 | 45.84 | 1,455 | +0.54(+1.19%) |
Jun 06, 2008 | 45.30 | 45.30 | 45.30 | 45.30 | 320 | +0.30(+0.67%) |
Jun 05, 2008 | 45.12 | 45.55 | 44.37 | 45.00 | 1,535 | -0.90(-1.96%) |
Jun 04, 2008 | 46.01 | 46.40 | 45.90 | 45.90 | 1,801 | -1.10(-2.34%) |
Jun 03, 2008 | 47.25 | 48.20 | 46.40 | 47.00 | 4,140 | -0.57(-1.20%) |
Jun 02, 2008 | 49.94 | 49.94 | 47.57 | 47.57 | 3,245 | -1.93(-3.90%) |
May 30, 2008 | 48.00 | 49.50 | 46.47 | 49.50 | 4,992 | +1.05(+2.17%) |
May 29, 2008 | 48.49 | 48.49 | 48.45 | 48.45 | 851 | +0.65(+1.36%) |
May 28, 2008 | 48.40 | 48.40 | 47.00 | 47.80 | 1,290 | -0.30(-0.62%) |
May 27, 2008 | 48.75 | 48.75 | 47.76 | 48.10 | 1,048 | -0.67(-1.37%) |
May 26, 2008 | 48.41 | 48.77 | 48.41 | 48.77 | 568 | +2.17(+4.66%) |
May 23, 2008 | 48.64 | 48.64 | 46.60 | 46.60 | 1,890 | -0.63(-1.33%) |
May 22, 2008 | 47.40 | 49.30 | 47.23 | 47.23 | 1,025 | +1.23(+2.67%) |
May 21, 2008 | 47.84 | 47.84 | 46.00 | 46.00 | 1,941 | -1.14(-2.42%) |
May 20, 2008 | 48.25 | 48.25 | 46.90 | 47.14 | 1,420 | -0.88(-1.83%) |
May 19, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | +0.00(+0.00%) |
May 16, 2008 | 49.44 | 49.44 | 48.01 | 48.02 | 720 | -1.42(-2.87%) |
May 15, 2008 | 48.94 | 49.44 | 48.94 | 49.44 | 1,460 | +0.49(+1.00%) |
May 14, 2008 | 49.80 | 49.80 | 48.80 | 48.95 | 1,238 | -0.75(-1.51%) |
May 13, 2008 | 50.39 | 50.39 | 49.50 | 49.70 | 1,581 | -0.30(-0.60%) |
May 12, 2008 | 50.49 | 50.49 | 49.51 | 50.00 | 2,807 | +0.49(+0.99%) |
May 09, 2008 | 50.00 | 50.50 | 49.51 | 49.51 | 2,011 | -0.24(-0.48%) |
May 08, 2008 | 49.70 | 49.85 | 49.00 | 49.75 | 1,930 | +1.35(+2.79%) |
May 07, 2008 | 48.74 | 49.30 | 48.40 | 48.40 | 640 | -0.12(-0.25%) |
May 06, 2008 | 49.50 | 49.50 | 48.52 | 48.52 | 1,703 | -0.67(-1.36%) |
May 05, 2008 | 49.30 | 49.30 | 48.19 | 49.19 | 1,080 | +0.43(+0.88%) |
May 02, 2008 | 49.99 | 50.00 | 48.76 | 48.76 | 3,381 | -0.23(-0.47%) |
May 01, 2008 | 50.00 | 50.00 | 48.99 | 48.99 | 65,644 | +0.19(+0.39%) |
Apr 30, 2008 | 49.00 | 49.94 | 48.50 | 48.80 | 4,349 | +0.30(+0.62%) |
Apr 29, 2008 | 49.64 | 49.97 | 48.20 | 48.50 | 6,998 | +2.19(+4.73%) |
Apr 28, 2008 | 46.49 | 47.50 | 45.70 | 46.31 | 3,934 | +0.80(+1.76%) |
Apr 25, 2008 | 45.56 | 45.56 | 45.33 | 45.51 | 1,821 | -0.98(-2.11%) |
Apr 24, 2008 | 46.25 | 46.49 | 44.57 | 46.49 | 1,121 | +1.70(+3.80%) |
Apr 23, 2008 | 46.49 | 46.49 | 44.00 | 44.79 | 2,728 | +0.14(+0.31%) |
Apr 22, 2008 | 44.15 | 44.65 | 44.15 | 44.65 | 825 | +0.04(+0.09%) |
Apr 21, 2008 | 46.45 | 46.45 | 44.43 | 44.61 | 5,310 | -0.43(-0.95%) |
Apr 18, 2008 | 45.04 | 45.04 | 44.22 | 45.04 | 1,350 | -0.92(-2.00%) |
Apr 17, 2008 | 45.98 | 45.99 | 44.01 | 45.96 | 3,222 | +0.56(+1.23%) |
Apr 16, 2008 | 45.50 | 46.03 | 45.40 | 45.40 | 1,921 | -0.62(-1.35%) |
Apr 15, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 95 | +0.00(+0.00%) |
Apr 14, 2008 | 46.02 | 46.02 | 46.02 | 46.02 | 300 | -0.01(-0.02%) |
Apr 11, 2008 | 46.49 | 46.50 | 45.00 | 46.03 | 1,930 | -0.22(-0.48%) |
Apr 10, 2008 | 45.01 | 46.25 | 45.01 | 46.25 | 1,850 | -0.09(-0.19%) |
Apr 09, 2008 | 46.50 | 46.50 | 44.91 | 46.34 | 1,566 | -0.16(-0.34%) |
Apr 08, 2008 | 46.20 | 46.50 | 44.31 | 46.50 | 3,070 | +0.30(+0.65%) |
Apr 07, 2008 | 44.99 | 46.50 | 44.49 | 46.20 | 3,297 | +2.19(+4.98%) |
Apr 04, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 154 | +0.01(+0.02%) |
Apr 03, 2008 | 43.75 | 44.00 | 43.50 | 44.00 | 1,401 | +0.84(+1.95%) |
Apr 02, 2008 | 43.49 | 44.75 | 43.16 | 43.16 | 1,452 | +0.53(+1.24%) |