Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.20 | 47.02 | 45.00 | 46.26 | 131,097 | +0.62(+1.36%) |
Apr 29, 2009 | 43.94 | 45.67 | 43.01 | 45.64 | 156,259 | +2.73(+6.35%) |
Apr 28, 2009 | 42.17 | 43.99 | 41.81 | 42.91 | 72,394 | +0.37(+0.88%) |
Apr 27, 2009 | 42.95 | 43.67 | 42.45 | 42.54 | 117,120 | -0.95(-2.18%) |
Apr 24, 2009 | 43.89 | 44.62 | 42.80 | 43.48 | 208,512 | -0.41(-0.93%) |
Apr 23, 2009 | 42.58 | 44.11 | 41.97 | 43.89 | 88,784 | +1.04(+2.43%) |
Apr 22, 2009 | 43.80 | 44.91 | 42.43 | 42.85 | 146,654 | -2.60(-5.73%) |
Apr 21, 2009 | 41.68 | 45.56 | 40.49 | 45.45 | 162,960 | +3.84(+9.22%) |
Apr 20, 2009 | 42.96 | 43.67 | 41.61 | 41.62 | 192,520 | -2.25(-5.13%) |
Apr 17, 2009 | 44.10 | 44.70 | 43.45 | 43.87 | 114,597 | -0.37(-0.83%) |
Apr 16, 2009 | 43.82 | 44.72 | 43.11 | 44.23 | 96,293 | +0.66(+1.52%) |
Apr 15, 2009 | 40.98 | 43.57 | 39.90 | 43.57 | 109,189 | +2.53(+6.16%) |
Apr 14, 2009 | 43.23 | 43.57 | 40.89 | 41.04 | 193,843 | -2.73(-6.24%) |
Apr 13, 2009 | 37.68 | 44.19 | 37.68 | 43.78 | 130,221 | +1.35(+3.18%) |
Apr 09, 2009 | 40.21 | 42.43 | 39.69 | 42.43 | 223,438 | +2.65(+6.67%) |
Apr 08, 2009 | 38.76 | 40.21 | 38.76 | 39.78 | 114,212 | +1.17(+3.04%) |
Apr 07, 2009 | 38.38 | 39.81 | 37.88 | 38.60 | 127,869 | -0.42(-1.08%) |
Apr 06, 2009 | 38.94 | 39.41 | 36.33 | 39.03 | 81,799 | -0.48(-1.22%) |
Apr 03, 2009 | 38.10 | 39.52 | 37.09 | 39.51 | 97,780 | +1.07(+2.78%) |
Apr 02, 2009 | 38.07 | 38.78 | 37.37 | 38.44 | 152,329 | +0.89(+2.38%) |
Apr 01, 2009 | 35.31 | 37.64 | 34.10 | 37.55 | 88,186 | +1.83(+5.11%) |
Mar 31, 2009 | 34.45 | 35.73 | 34.01 | 35.72 | 130,460 | +1.64(+4.82%) |
Mar 30, 2009 | 35.16 | 35.16 | 33.56 | 34.08 | 174,762 | -1.72(-4.80%) |
Mar 26, 2009 | 35.08 | 35.88 | 34.52 | 35.80 | 106,903 | +1.02(+2.94%) |
Mar 25, 2009 | 33.12 | 34.94 | 32.72 | 34.77 | 148,994 | +1.42(+4.25%) |
Mar 24, 2009 | 35.11 | 35.64 | 33.32 | 33.36 | 100,375 | -2.39(-6.67%) |
Mar 23, 2009 | 32.96 | 35.87 | 32.12 | 35.74 | 191,676 | +4.16(+13.16%) |
Mar 20, 2009 | 31.58 | 32.11 | 31.02 | 31.58 | 135,633 | +0.14(+0.46%) |
Mar 19, 2009 | 33.20 | 33.40 | 31.44 | 31.44 | 116,035 | -1.42(-4.33%) |
Mar 18, 2009 | 30.30 | 32.94 | 29.83 | 32.87 | 128,375 | +2.37(+7.78%) |
Mar 17, 2009 | 28.63 | 30.49 | 28.50 | 30.49 | 91,854 | +1.83(+6.37%) |
Mar 16, 2009 | 29.72 | 30.50 | 28.60 | 28.67 | 136,803 | -0.58(-1.98%) |
Mar 13, 2009 | 29.08 | 29.76 | 28.46 | 29.25 | 91,939 | +0.63(+2.19%) |
Mar 12, 2009 | 26.08 | 28.94 | 25.67 | 28.62 | 163,764 | +2.55(+9.78%) |
Mar 11, 2009 | 25.93 | 26.53 | 25.26 | 26.07 | 112,315 | +0.40(+1.57%) |
Mar 10, 2009 | 24.24 | 25.72 | 23.99 | 25.67 | 223,359 | +1.86(+7.82%) |
Mar 09, 2009 | 23.55 | 23.98 | 23.00 | 23.81 | 122,088 | -0.31(-1.27%) |
Mar 06, 2009 | 24.33 | 24.89 | 23.24 | 24.11 | 125,234 | +0.00(+0.00%) |
Mar 05, 2009 | 25.70 | 26.70 | 23.90 | 24.11 | 214,994 | -2.16(-8.22%) |
Mar 04, 2009 | 26.61 | 27.22 | 25.60 | 26.27 | 114,173 | -1.57(-5.63%) |
Mar 02, 2009 | 28.18 | 28.78 | 27.54 | 27.84 | 140,685 | -1.00(-3.45%) |
Feb 27, 2009 | 29.99 | 29.99 | 28.72 | 28.84 | 135,711 | -1.35(-4.47%) |
Feb 26, 2009 | 30.49 | 31.09 | 29.55 | 30.19 | 132,774 | +0.06(+0.20%) |
Feb 25, 2009 | 32.20 | 32.37 | 29.46 | 30.13 | 149,736 | -1.96(-6.12%) |
Feb 24, 2009 | 29.89 | 32.25 | 28.97 | 32.09 | 191,801 | +2.52(+8.53%) |
Feb 23, 2009 | 33.44 | 33.67 | 29.56 | 29.57 | 145,594 | -3.11(-9.51%) |
Feb 20, 2009 | 34.23 | 34.25 | 32.44 | 32.67 | 142,098 | -2.20(-6.31%) |
Feb 19, 2009 | 37.10 | 37.30 | 34.87 | 34.88 | 105,635 | -1.94(-5.26%) |
Feb 18, 2009 | 36.23 | 37.47 | 36.23 | 36.81 | 56,658 | -0.16(-0.44%) |
Feb 17, 2009 | 39.30 | 40.29 | 36.74 | 36.98 | 126,133 | -2.94(-7.36%) |
Feb 13, 2009 | 40.38 | 40.95 | 39.91 | 39.91 | 69,608 | -0.40(-0.98%) |
Feb 12, 2009 | 39.65 | 41.12 | 39.29 | 40.31 | 149,666 | -0.52(-1.29%) |
Feb 11, 2009 | 38.73 | 40.83 | 38.58 | 40.83 | 98,399 | +2.34(+6.09%) |
Feb 10, 2009 | 41.57 | 41.57 | 38.34 | 38.49 | 88,664 | -3.18(-7.62%) |
Feb 09, 2009 | 40.67 | 42.19 | 40.50 | 41.66 | 62,859 | +0.80(+1.95%) |
Feb 06, 2009 | 38.95 | 40.98 | 38.20 | 40.87 | 79,437 | +1.98(+5.08%) |
Feb 05, 2009 | 38.13 | 39.05 | 37.68 | 38.89 | 51,786 | +1.09(+2.89%) |
Feb 04, 2009 | 39.19 | 39.60 | 37.80 | 37.80 | 40,348 | -1.18(-3.03%) |
Feb 03, 2009 | 40.04 | 40.04 | 38.49 | 38.98 | 83,455 | -0.41(-1.04%) |
Feb 02, 2009 | 37.88 | 39.66 | 36.83 | 39.39 | 90,780 | +1.32(+3.47%) |
Jan 30, 2009 | 38.81 | 39.04 | 37.42 | 38.07 | 76,560 | -0.25(-0.64%) |
Jan 29, 2009 | 40.89 | 40.89 | 38.19 | 38.31 | 107,422 | -2.84(-6.89%) |
Jan 28, 2009 | 39.53 | 41.15 | 38.75 | 41.15 | 99,174 | +2.32(+5.97%) |
Jan 27, 2009 | 38.12 | 39.12 | 37.13 | 38.83 | 64,597 | +1.34(+3.58%) |
Jan 26, 2009 | 38.52 | 39.02 | 37.15 | 37.49 | 42,073 | -0.79(-2.07%) |
Jan 23, 2009 | 36.89 | 38.65 | 36.16 | 38.28 | 55,818 | +0.88(+2.35%) |
Jan 22, 2009 | 38.99 | 39.12 | 36.14 | 37.40 | 100,253 | -2.12(-5.36%) |
Jan 21, 2009 | 35.66 | 39.52 | 34.69 | 39.52 | 132,382 | +4.24(+12.02%) |
Jan 20, 2009 | 37.84 | 39.12 | 35.28 | 35.28 | 125,934 | -2.99(-7.82%) |
Jan 16, 2009 | 38.65 | 39.36 | 37.18 | 38.27 | 48,951 | +0.34(+0.90%) |
Jan 15, 2009 | 38.61 | 39.91 | 36.16 | 37.93 | 96,587 | -0.39(-1.01%) |
Jan 14, 2009 | 40.82 | 41.51 | 38.32 | 38.32 | 67,001 | -2.85(-6.92%) |
Jan 13, 2009 | 40.57 | 41.17 | 39.87 | 41.17 | 45,646 | +0.91(+2.27%) |
Jan 12, 2009 | 41.55 | 42.06 | 39.99 | 40.25 | 59,816 | -1.13(-2.73%) |
Jan 09, 2009 | 43.62 | 43.69 | 41.09 | 41.38 | 61,810 | -2.73(-6.19%) |
Jan 08, 2009 | 44.15 | 45.60 | 43.16 | 44.12 | 76,392 | -0.52(-1.16%) |
Jan 07, 2009 | 47.89 | 48.96 | 44.64 | 44.64 | 55,612 | -4.15(-8.51%) |
Jan 06, 2009 | 48.90 | 50.49 | 47.92 | 48.79 | 46,120 | +0.31(+0.63%) |
Jan 05, 2009 | 50.44 | 50.44 | 48.34 | 48.48 | 60,219 | -2.16(-4.27%) |
Jan 02, 2009 | 50.22 | 50.84 | 49.54 | 50.64 | 17,088 | +0.39(+0.77%) |
Dec 31, 2008 | 46.47 | 50.30 | 46.47 | 50.25 | 40,380 | +1.98(+4.09%) |
Dec 30, 2008 | 46.16 | 48.88 | 44.30 | 48.28 | 37,680 | +1.98(+4.27%) |
Dec 29, 2008 | 47.01 | 47.01 | 44.38 | 46.30 | 26,113 | -0.18(-0.38%) |
Dec 26, 2008 | 45.21 | 47.09 | 45.21 | 46.48 | 18,394 | -0.11(-0.23%) |
Dec 24, 2008 | 45.32 | 46.76 | 45.31 | 46.59 | 31,073 | +0.49(+1.06%) |
Dec 23, 2008 | 46.91 | 47.62 | 44.80 | 46.09 | 60,416 | -0.80(-1.71%) |
Dec 22, 2008 | 47.36 | 48.04 | 46.05 | 46.90 | 43,961 | -1.60(-3.30%) |
Dec 19, 2008 | 48.62 | 48.77 | 46.81 | 48.50 | 56,902 | +0.10(+0.21%) |
Dec 18, 2008 | 48.35 | 48.96 | 47.38 | 48.40 | 71,652 | +0.67(+1.41%) |
Dec 17, 2008 | 48.05 | 48.92 | 46.94 | 47.72 | 55,881 | -0.65(-1.35%) |
Dec 16, 2008 | 46.58 | 48.38 | 44.90 | 48.38 | 101,304 | +2.48(+5.41%) |
Dec 15, 2008 | 45.82 | 47.42 | 45.60 | 45.90 | 46,629 | -1.40(-2.97%) |
Dec 12, 2008 | 44.38 | 47.87 | 44.38 | 47.30 | 45,637 | +2.23(+4.94%) |
Dec 11, 2008 | 46.19 | 47.76 | 44.94 | 45.07 | 69,339 | -1.58(-3.39%) |
Dec 10, 2008 | 44.79 | 46.71 | 44.79 | 46.65 | 8,277 | +0.99(+2.16%) |
Dec 09, 2008 | 46.56 | 48.05 | 45.67 | 45.67 | 67,114 | -1.53(-3.25%) |
Dec 08, 2008 | 46.69 | 48.45 | 44.46 | 47.20 | 72,073 | +1.03(+2.23%) |
Dec 05, 2008 | 42.45 | 46.17 | 40.74 | 46.17 | 71,798 | +3.25(+7.58%) |
Dec 04, 2008 | 43.98 | 45.92 | 42.36 | 42.92 | 55,027 | -3.77(-8.07%) |
Dec 03, 2008 | 44.27 | 46.69 | 43.65 | 46.69 | 52,657 | -0.93(-1.96%) |
Dec 02, 2008 | 42.48 | 47.75 | 42.48 | 47.62 | 55,326 | +6.11(+14.71%) |
Dec 01, 2008 | 49.31 | 49.88 | 40.72 | 41.51 | 65,421 | -8.80(-17.49%) |
Nov 28, 2008 | 47.31 | 50.31 | 46.14 | 50.31 | 30,526 | +1.24(+2.53%) |
Nov 26, 2008 | 44.52 | 49.26 | 43.88 | 49.07 | 53,166 | +3.32(+7.25%) |
Nov 25, 2008 | 44.72 | 45.84 | 43.59 | 45.75 | 48,627 | +0.65(+1.45%) |
Nov 24, 2008 | 40.98 | 45.26 | 39.16 | 45.10 | 88,667 | +3.49(+8.39%) |
Nov 21, 2008 | 39.53 | 42.23 | 37.49 | 41.61 | 77,127 | +4.11(+10.96%) |
Nov 20, 2008 | 40.38 | 40.99 | 37.50 | 37.50 | 104,918 | -3.05(-7.53%) |
Nov 19, 2008 | 41.42 | 43.46 | 40.55 | 40.55 | 78,132 | -2.84(-6.55%) |
Nov 18, 2008 | 41.02 | 43.83 | 41.02 | 43.40 | 76,455 | +1.74(+4.17%) |
Nov 17, 2008 | 45.33 | 46.07 | 41.66 | 41.66 | 47,129 | -3.37(-7.49%) |
Nov 14, 2008 | 47.94 | 49.45 | 45.02 | 45.03 | 70,551 | -4.45(-8.99%) |
Nov 13, 2008 | 45.67 | 50.97 | 44.82 | 49.48 | 85,662 | +3.82(+8.36%) |
Nov 12, 2008 | 45.75 | 47.19 | 45.52 | 45.67 | 34,788 | -0.09(-0.19%) |
Nov 11, 2008 | 45.00 | 47.18 | 45.00 | 45.75 | 30,542 | +0.07(+0.16%) |
Nov 10, 2008 | 44.37 | 47.04 | 44.37 | 45.68 | 26,836 | -0.27(-0.59%) |
Nov 07, 2008 | 43.91 | 46.87 | 43.91 | 45.95 | 25,988 | +1.62(+3.66%) |
Nov 06, 2008 | 47.22 | 49.19 | 44.30 | 44.33 | 43,462 | -2.89(-6.12%) |
Nov 05, 2008 | 47.23 | 48.98 | 46.36 | 47.22 | 49,011 | -1.70(-3.47%) |
Nov 04, 2008 | 48.39 | 49.80 | 46.08 | 48.92 | 51,852 | +1.68(+3.56%) |
Nov 03, 2008 | 47.95 | 48.58 | 46.12 | 47.23 | 12,975 | +0.70(+1.49%) |
Oct 31, 2008 | 44.51 | 46.80 | 43.01 | 46.54 | 117,615 | +1.46(+3.24%) |
Oct 30, 2008 | 47.76 | 47.76 | 44.38 | 45.08 | 54,204 | -0.48(-1.06%) |
Oct 29, 2008 | 47.70 | 47.70 | 43.71 | 45.56 | 47,618 | -2.33(-4.87%) |
Oct 28, 2008 | 41.92 | 48.39 | 41.92 | 47.89 | 72,088 | +6.15(+14.73%) |
Oct 27, 2008 | 43.96 | 45.19 | 41.40 | 41.75 | 96,594 | -2.88(-6.45%) |
Oct 24, 2008 | 44.31 | 45.98 | 43.01 | 44.62 | 22,200 | -1.42(-3.08%) |
Oct 23, 2008 | 46.31 | 47.61 | 44.32 | 46.04 | 40,105 | +0.72(+1.58%) |
Oct 22, 2008 | 47.90 | 51.51 | 45.04 | 45.32 | 34,432 | -3.79(-7.72%) |
Oct 21, 2008 | 49.42 | 51.05 | 47.94 | 49.11 | 35,039 | -0.50(-1.00%) |
Oct 20, 2008 | 46.34 | 50.95 | 46.34 | 49.61 | 29,137 | +1.43(+2.97%) |
Oct 17, 2008 | 47.48 | 50.22 | 46.97 | 48.18 | 20,049 | -1.41(-2.84%) |
Oct 16, 2008 | 44.36 | 50.42 | 44.36 | 49.59 | 34,772 | +0.89(+1.83%) |
Oct 15, 2008 | 55.21 | 56.33 | 48.29 | 48.70 | 44,977 | -6.92(-12.45%) |
Oct 14, 2008 | 60.86 | 64.34 | 51.25 | 55.62 | 73,823 | -5.40(-8.86%) |
Oct 13, 2008 | 47.74 | 61.48 | 47.03 | 61.03 | 58,598 | +13.53(+28.48%) |
Oct 10, 2008 | 45.67 | 48.94 | 41.86 | 47.50 | 98,211 | +1.15(+2.49%) |
Oct 09, 2008 | 52.75 | 53.05 | 43.40 | 46.35 | 133,758 | -7.02(-13.15%) |
Oct 08, 2008 | 57.86 | 57.86 | 52.83 | 53.37 | 74,925 | -3.37(-5.95%) |
Oct 07, 2008 | 58.07 | 59.81 | 56.37 | 56.74 | 55,199 | -2.88(-4.84%) |
Oct 06, 2008 | 57.83 | 61.51 | 56.99 | 59.62 | 32,706 | +1.86(+3.22%) |
Oct 03, 2008 | 58.72 | 60.18 | 57.54 | 57.76 | 30,343 | -0.85(-1.45%) |
Oct 02, 2008 | 59.21 | 59.92 | 57.95 | 58.62 | 16,566 | -2.34(-3.85%) |
Oct 01, 2008 | 60.07 | 63.39 | 57.93 | 60.96 | 25,794 | +2.12(+3.60%) |
Sep 30, 2008 | 58.48 | 67.33 | 57.94 | 58.84 | 53,517 | +1.59(+2.77%) |
Sep 29, 2008 | 61.85 | 67.74 | 57.25 | 57.25 | 32,401 | -7.82(-12.01%) |
Sep 26, 2008 | 60.13 | 68.05 | 59.54 | 65.07 | 36,911 | +4.31(+7.09%) |
Sep 25, 2008 | 61.01 | 62.49 | 60.01 | 60.76 | 62,992 | +0.78(+1.31%) |
Sep 24, 2008 | 59.30 | 64.07 | 58.74 | 59.98 | 49,490 | -0.20(-0.34%) |
Sep 23, 2008 | 63.35 | 63.35 | 59.86 | 60.18 | 39,950 | -1.06(-1.74%) |
Sep 22, 2008 | 70.21 | 72.10 | 61.25 | 61.25 | 45,703 | -13.49(-18.05%) |
Sep 19, 2008 | 70.20 | 74.74 | 61.26 | 74.73 | 93,720 | +9.77(+15.05%) |
Sep 18, 2008 | 57.94 | 64.96 | 55.67 | 64.96 | 129,724 | +7.48(+13.01%) |
Sep 17, 2008 | 63.27 | 63.27 | 56.82 | 57.48 | 125,096 | -5.83(-9.20%) |
Sep 16, 2008 | 59.81 | 63.91 | 59.71 | 63.31 | 51,896 | +1.97(+3.21%) |
Sep 15, 2008 | 63.05 | 64.62 | 61.16 | 61.34 | 85,109 | -2.31(-3.63%) |
Sep 12, 2008 | 62.03 | 63.67 | 61.82 | 63.65 | 24,829 | +1.14(+1.82%) |
Sep 11, 2008 | 62.27 | 63.93 | 62.21 | 62.51 | 27,015 | -0.40(-0.63%) |
Sep 10, 2008 | 63.14 | 64.30 | 62.72 | 62.91 | 37,487 | +0.20(+0.33%) |
Sep 09, 2008 | 63.77 | 64.24 | 62.70 | 62.70 | 74,661 | -1.36(-2.13%) |
Sep 08, 2008 | 65.02 | 65.18 | 63.52 | 64.07 | 88,057 | +0.00(+0.00%) |
Sep 05, 2008 | 63.33 | 64.63 | 63.33 | 64.07 | 67,932 | +0.50(+0.78%) |
Sep 04, 2008 | 65.60 | 65.60 | 63.49 | 63.57 | 79,013 | -1.78(-2.72%) |
Sep 03, 2008 | 65.43 | 65.47 | 64.38 | 65.35 | 27,815 | -0.35(-0.54%) |
Sep 02, 2008 | 65.58 | 65.94 | 64.10 | 65.70 | 30,723 | +0.65(+1.00%) |
Aug 29, 2008 | 66.11 | 66.55 | 64.56 | 65.06 | 34,455 | -1.73(-2.59%) |
Aug 28, 2008 | 65.45 | 66.79 | 65.44 | 66.79 | 56,490 | +1.81(+2.79%) |
Aug 27, 2008 | 64.75 | 65.29 | 63.76 | 64.97 | 57,897 | +0.06(+0.09%) |
Aug 26, 2008 | 64.76 | 65.45 | 63.96 | 64.91 | 26,940 | +0.61(+0.94%) |
Aug 25, 2008 | 66.66 | 66.66 | 64.19 | 64.31 | 22,038 | -2.29(-3.44%) |
Aug 22, 2008 | 64.74 | 66.60 | 64.14 | 66.60 | 45,048 | +2.11(+3.28%) |
Aug 21, 2008 | 65.12 | 65.55 | 64.07 | 64.48 | 16,627 | -0.35(-0.54%) |
Aug 20, 2008 | 65.10 | 65.44 | 64.24 | 64.83 | 40,411 | +0.20(+0.32%) |
Aug 19, 2008 | 64.52 | 66.02 | 64.20 | 64.63 | 49,479 | +0.11(+0.17%) |
Aug 18, 2008 | 68.31 | 68.85 | 64.52 | 64.52 | 31,320 | -4.08(-5.94%) |
Aug 15, 2008 | 68.80 | 68.80 | 66.98 | 68.59 | 29,235 | -0.22(-0.32%) |
Aug 14, 2008 | 63.39 | 69.04 | 63.39 | 68.81 | 62,319 | +5.35(+8.43%) |
Aug 13, 2008 | 64.33 | 65.76 | 62.67 | 63.46 | 56,801 | -0.62(-0.97%) |
Aug 12, 2008 | 66.56 | 67.37 | 64.07 | 64.08 | 56,035 | -2.45(-3.69%) |
Aug 11, 2008 | 66.45 | 66.73 | 64.80 | 66.53 | 26,047 | +0.80(+1.21%) |
Aug 08, 2008 | 63.82 | 65.74 | 63.82 | 65.74 | 53,169 | +1.29(+2.01%) |
Aug 07, 2008 | 64.76 | 66.41 | 63.15 | 64.44 | 62,543 | -1.29(-1.97%) |
Aug 06, 2008 | 67.93 | 67.93 | 65.73 | 65.74 | 44,673 | -1.92(-2.84%) |
Aug 05, 2008 | 64.93 | 67.67 | 64.40 | 67.66 | 41,834 | +3.31(+5.14%) |
Aug 04, 2008 | 65.94 | 66.11 | 64.11 | 64.35 | 25,972 | -1.59(-2.41%) |
Aug 01, 2008 | 64.15 | 66.49 | 63.90 | 65.94 | 21,598 | +1.53(+2.38%) |
Jul 31, 2008 | 65.51 | 67.90 | 63.82 | 64.41 | 35,419 | -2.18(-3.28%) |
Jul 30, 2008 | 66.98 | 67.97 | 65.28 | 66.59 | 34,131 | -0.38(-0.57%) |
Jul 29, 2008 | 66.97 | 68.14 | 61.17 | 66.97 | 83,514 | +4.72(+7.58%) |
Jul 28, 2008 | 64.58 | 66.62 | 62.25 | 62.25 | 65,419 | -1.82(-2.84%) |
Jul 25, 2008 | 64.35 | 67.46 | 63.48 | 64.07 | 39,249 | -0.50(-0.78%) |
Jul 24, 2008 | 67.05 | 67.05 | 64.05 | 64.58 | 63,001 | -2.74(-4.07%) |
Jul 23, 2008 | 67.97 | 67.97 | 64.35 | 67.32 | 59,590 | -0.38(-0.56%) |
Jul 22, 2008 | 64.98 | 69.01 | 64.03 | 67.70 | 47,136 | +2.27(+3.47%) |
Jul 21, 2008 | 64.14 | 66.13 | 63.43 | 65.43 | 37,817 | +0.64(+0.99%) |
Jul 18, 2008 | 68.39 | 68.39 | 64.37 | 64.79 | 45,882 | -4.15(-6.02%) |
Jul 17, 2008 | 70.09 | 70.09 | 64.36 | 68.94 | 68,007 | -0.87(-1.25%) |
Jul 16, 2008 | 62.99 | 69.82 | 61.39 | 69.81 | 70,956 | +7.07(+11.26%) |
Jul 15, 2008 | 63.52 | 65.81 | 62.75 | 62.75 | 41,630 | -1.11(-1.74%) |
Jul 14, 2008 | 65.23 | 65.43 | 63.54 | 63.86 | 32,108 | -1.38(-2.12%) |
Jul 11, 2008 | 66.90 | 68.42 | 64.37 | 65.24 | 32,235 | -0.55(-0.83%) |
Jul 10, 2008 | 66.11 | 68.84 | 65.31 | 65.79 | 41,218 | -0.15(-0.23%) |
Jul 09, 2008 | 70.59 | 76.17 | 65.91 | 65.94 | 50,687 | -4.94(-6.97%) |
Jul 08, 2008 | 65.33 | 71.46 | 64.75 | 70.88 | 40,277 | +5.81(+8.92%) |
Jul 07, 2008 | 66.34 | 67.86 | 64.78 | 65.07 | 19,723 | -1.01(-1.53%) |
Jul 04, 2008 | 65.89 | 66.94 | 65.87 | 66.08 | 7,300 | +0.00(+0.00%) |
Jul 03, 2008 | 65.89 | 66.94 | 65.87 | 66.08 | 7,300 | -0.75(-1.12%) |
Jul 02, 2008 | 66.83 | 68.12 | 66.83 | 66.83 | 16,238 | +0.00(+0.00%) |
Jul 01, 2008 | 66.54 | 68.21 | 66.03 | 66.83 | 23,811 | +0.02(+0.03%) |
Jun 30, 2008 | 66.67 | 68.69 | 66.45 | 66.81 | 37,175 | -0.40(-0.59%) |
Jun 27, 2008 | 68.85 | 71.22 | 66.48 | 67.20 | 84,949 | -2.07(-2.99%) |
Jun 26, 2008 | 70.34 | 72.11 | 69.27 | 69.27 | 27,382 | -0.97(-1.38%) |
Jun 25, 2008 | 69.53 | 71.54 | 69.53 | 70.24 | 9,376 | +0.69(+0.99%) |
Jun 24, 2008 | 70.52 | 73.06 | 69.55 | 69.55 | 25,359 | -1.25(-1.76%) |
Jun 23, 2008 | 70.93 | 74.24 | 70.61 | 70.80 | 35,080 | -0.48(-0.67%) |
Jun 20, 2008 | 71.15 | 72.57 | 70.48 | 71.28 | 21,554 | +0.33(+0.47%) |
Jun 19, 2008 | 71.28 | 72.42 | 70.37 | 70.94 | 15,492 | +0.04(+0.06%) |
Jun 18, 2008 | 71.07 | 73.94 | 70.72 | 70.90 | 34,947 | -0.80(-1.11%) |
Jun 17, 2008 | 76.14 | 76.14 | 71.19 | 71.70 | 18,739 | -4.38(-5.75%) |
Jun 16, 2008 | 74.58 | 76.33 | 72.62 | 76.08 | 10,172 | +0.68(+0.90%) |
Jun 13, 2008 | 74.44 | 75.84 | 72.25 | 75.40 | 23,105 | +1.36(+1.83%) |
Jun 12, 2008 | 72.25 | 74.82 | 71.67 | 74.04 | 8,553 | +3.61(+5.12%) |
Jun 11, 2008 | 74.28 | 76.51 | 70.43 | 70.43 | 18,149 | -3.77(-5.08%) |
Jun 10, 2008 | 74.11 | 74.44 | 72.45 | 74.20 | 12,484 | +1.65(+2.27%) |
Jun 09, 2008 | 76.08 | 76.08 | 72.55 | 72.55 | 23,359 | -2.79(-3.70%) |
Jun 06, 2008 | 77.02 | 77.30 | 74.37 | 75.34 | 41,361 | -2.02(-2.61%) |
Jun 05, 2008 | 74.46 | 77.36 | 74.43 | 77.36 | 13,294 | +3.40(+4.60%) |
Jun 04, 2008 | 74.96 | 77.32 | 73.88 | 73.96 | 11,670 | -1.30(-1.73%) |
Jun 03, 2008 | 73.15 | 76.99 | 73.15 | 75.26 | 4,670 | +1.81(+2.47%) |
Jun 02, 2008 | 75.46 | 78.10 | 73.45 | 73.45 | 26,770 | -1.71(-2.28%) |
May 30, 2008 | 74.67 | 76.86 | 74.67 | 75.16 | 4,521 | +0.18(+0.25%) |
May 29, 2008 | 79.32 | 79.32 | 72.92 | 74.97 | 52,772 | -2.70(-3.47%) |
May 28, 2008 | 79.14 | 79.14 | 76.55 | 77.67 | 31,180 | -1.04(-1.32%) |
May 27, 2008 | 76.17 | 79.33 | 76.17 | 78.71 | 12,648 | +2.23(+2.91%) |
May 26, 2008 | 78.33 | 78.59 | 76.48 | 76.48 | 6,964 | +0.00(+0.00%) |
May 23, 2008 | 78.33 | 78.59 | 76.48 | 76.48 | 6,964 | -1.93(-2.46%) |
May 22, 2008 | 76.58 | 80.42 | 76.44 | 78.41 | 14,721 | +1.70(+2.22%) |
May 21, 2008 | 77.88 | 78.66 | 76.63 | 76.70 | 16,121 | -0.93(-1.19%) |
May 20, 2008 | 76.91 | 80.15 | 76.91 | 77.63 | 10,270 | -1.78(-2.24%) |
May 19, 2008 | 81.03 | 81.04 | 79.13 | 79.41 | 10,031 | +0.27(+0.34%) |
May 16, 2008 | 80.29 | 80.64 | 78.73 | 79.14 | 9,390 | -1.32(-1.64%) |
May 15, 2008 | 79.70 | 80.46 | 79.32 | 80.46 | 12,462 | +0.22(+0.27%) |
May 14, 2008 | 78.99 | 80.58 | 78.88 | 80.24 | 13,430 | +1.22(+1.54%) |
May 13, 2008 | 77.70 | 79.02 | 76.32 | 79.02 | 11,821 | -0.04(-0.05%) |
May 12, 2008 | 77.94 | 79.50 | 76.85 | 79.06 | 7,115 | +0.94(+1.20%) |
May 09, 2008 | 78.53 | 78.93 | 77.73 | 78.12 | 4,348 | -2.19(-2.73%) |
May 08, 2008 | 78.11 | 80.32 | 78.11 | 80.32 | 12,033 | +2.75(+3.55%) |
May 07, 2008 | 81.19 | 81.48 | 77.56 | 77.56 | 20,686 | -3.95(-4.85%) |
May 06, 2008 | 80.87 | 81.55 | 80.26 | 81.52 | 14,597 | +0.92(+1.14%) |
May 05, 2008 | 80.43 | 81.44 | 79.40 | 80.60 | 16,259 | +0.57(+0.72%) |
May 02, 2008 | 79.62 | 80.02 | 77.41 | 80.02 | 14,051 | +0.63(+0.80%) |