Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.00 | 28.40 | 27.25 | 27.35 | 8,535 | -0.60(-2.15%) |
Apr 29, 2009 | 27.15 | 28.00 | 27.15 | 27.95 | 8,209 | +1.15(+4.29%) |
Apr 28, 2009 | 26.60 | 26.80 | 26.20 | 26.80 | 2,539 | +0.35(+1.32%) |
Apr 27, 2009 | 27.10 | 27.10 | 26.29 | 26.45 | 6,690 | -1.25(-4.51%) |
Apr 24, 2009 | 28.60 | 28.60 | 27.53 | 27.70 | 6,294 | +0.55(+2.03%) |
Apr 23, 2009 | 26.45 | 27.15 | 26.45 | 27.15 | 1,735 | +0.80(+3.04%) |
Apr 22, 2009 | 26.05 | 26.95 | 26.05 | 26.35 | 6,153 | -0.10(-0.38%) |
Apr 21, 2009 | 26.00 | 26.75 | 25.70 | 26.45 | 5,704 | +0.45(+1.73%) |
Apr 20, 2009 | 26.28 | 26.28 | 25.81 | 26.00 | 14,215 | -1.75(-6.31%) |
Apr 17, 2009 | 27.30 | 27.95 | 27.30 | 27.75 | 6,165 | -0.60(-2.12%) |
Apr 16, 2009 | 28.40 | 28.40 | 27.75 | 28.35 | 6,226 | -0.15(-0.53%) |
Apr 15, 2009 | 28.25 | 28.50 | 27.80 | 28.50 | 2,272 | -0.05(-0.18%) |
Apr 14, 2009 | 28.29 | 28.55 | 28.29 | 28.55 | 1,264 | -0.15(-0.52%) |
Apr 13, 2009 | 28.35 | 29.00 | 28.31 | 28.70 | 14,902 | +0.10(+0.35%) |
Apr 09, 2009 | 28.50 | 28.60 | 27.70 | 28.60 | 25,340 | +1.45(+5.34%) |
Apr 08, 2009 | 27.05 | 27.55 | 27.05 | 27.15 | 1,215 | -0.55(-1.99%) |
Apr 07, 2009 | 27.80 | 28.00 | 27.55 | 27.70 | 10,252 | -0.30(-1.07%) |
Apr 06, 2009 | 28.00 | 28.00 | 27.60 | 28.00 | 9,740 | -0.75(-2.61%) |
Apr 03, 2009 | 28.25 | 28.83 | 28.10 | 28.75 | 6,797 | +0.40(+1.41%) |
Apr 02, 2009 | 28.40 | 28.90 | 28.25 | 28.35 | 7,053 | +1.35(+5.00%) |
Apr 01, 2009 | 26.30 | 27.20 | 26.30 | 27.00 | 5,542 | +0.39(+1.47%) |
Mar 31, 2009 | 26.32 | 26.95 | 26.32 | 26.61 | 10,928 | +0.63(+2.42%) |
Mar 30, 2009 | 26.05 | 26.80 | 25.90 | 25.98 | 10,277 | -4.32(-14.26%) |
Mar 26, 2009 | 30.50 | 30.50 | 29.55 | 30.30 | 188,586 | +1.80(+6.32%) |
Mar 25, 2009 | 28.75 | 29.00 | 28.00 | 28.50 | 3,296 | +0.50(+1.79%) |
Mar 24, 2009 | 27.80 | 28.35 | 27.50 | 28.00 | 25,865 | +0.10(+0.36%) |
Mar 23, 2009 | 27.69 | 28.20 | 27.69 | 27.90 | 63,665 | +2.20(+8.56%) |
Mar 20, 2009 | 26.10 | 26.10 | 25.40 | 25.70 | 2,557 | -0.35(-1.34%) |
Mar 19, 2009 | 25.35 | 26.15 | 25.35 | 26.05 | 2,965 | +1.60(+6.54%) |
Mar 18, 2009 | 24.05 | 24.70 | 23.70 | 24.45 | 3,573 | -0.50(-2.00%) |
Mar 17, 2009 | 24.00 | 24.95 | 24.00 | 24.95 | 19,279 | +0.75(+3.10%) |
Mar 16, 2009 | 24.25 | 24.55 | 24.15 | 24.20 | 40,417 | -0.80(-3.20%) |
Mar 13, 2009 | 24.55 | 25.00 | 24.55 | 25.00 | 3,926 | +0.80(+3.31%) |
Mar 12, 2009 | 23.50 | 24.20 | 22.95 | 24.20 | 4,905 | +0.20(+0.83%) |
Mar 11, 2009 | 23.70 | 24.30 | 23.70 | 24.00 | 4,381 | -0.60(-2.44%) |
Mar 10, 2009 | 23.65 | 24.60 | 23.65 | 24.60 | 3,338 | +2.10(+9.33%) |
Mar 09, 2009 | 23.00 | 23.45 | 22.50 | 22.50 | 9,610 | +0.00(+0.00%) |
Mar 06, 2009 | 23.15 | 23.40 | 22.00 | 22.50 | 17,008 | +1.70(+8.17%) |
Mar 05, 2009 | 21.55 | 21.55 | 20.80 | 20.80 | 17,977 | -2.00(-8.77%) |
Mar 04, 2009 | 21.50 | 22.80 | 21.50 | 22.80 | 17,336 | +2.30(+11.22%) |
Mar 02, 2009 | 21.35 | 21.60 | 20.50 | 20.50 | 20,476 | -2.40(-10.48%) |
Feb 27, 2009 | 22.00 | 23.10 | 21.90 | 22.90 | 7,953 | -0.60(-2.55%) |
Feb 26, 2009 | 24.25 | 24.50 | 23.50 | 23.50 | 12,290 | +1.20(+5.38%) |
Feb 25, 2009 | 22.70 | 22.70 | 21.80 | 22.30 | 34,305 | +0.19(+0.86%) |
Feb 24, 2009 | 21.35 | 22.25 | 21.35 | 22.11 | 48,562 | +1.46(+7.07%) |
Feb 23, 2009 | 20.90 | 21.95 | 20.65 | 20.65 | 15,764 | -0.45(-2.13%) |
Feb 20, 2009 | 20.85 | 21.80 | 20.70 | 21.10 | 11,680 | -0.85(-3.87%) |
Feb 19, 2009 | 22.35 | 22.35 | 21.50 | 21.95 | 32,725 | +0.80(+3.78%) |
Feb 18, 2009 | 21.65 | 21.80 | 21.05 | 21.15 | 3,366 | +1.15(+5.75%) |
Feb 17, 2009 | 20.25 | 20.75 | 19.90 | 20.00 | 32,535 | -1.90(-8.68%) |
Feb 13, 2009 | 21.40 | 22.05 | 21.40 | 21.90 | 3,208 | +1.05(+5.04%) |
Feb 12, 2009 | 20.85 | 21.10 | 20.00 | 20.85 | 21,498 | -0.50(-2.34%) |
Feb 11, 2009 | 21.50 | 21.60 | 21.00 | 21.35 | 36,681 | +1.15(+5.69%) |
Feb 10, 2009 | 21.40 | 22.00 | 20.20 | 20.20 | 97,816 | -1.80(-8.18%) |
Feb 09, 2009 | 22.05 | 22.50 | 21.90 | 22.00 | 14,594 | -0.45(-2.00%) |
Feb 06, 2009 | 21.35 | 22.45 | 21.35 | 22.45 | 9,889 | +0.60(+2.75%) |
Feb 05, 2009 | 21.21 | 21.85 | 21.10 | 21.85 | 2,932 | -0.15(-0.68%) |
Feb 04, 2009 | 21.85 | 22.35 | 21.85 | 22.00 | 20,825 | -1.90(-7.95%) |
Feb 03, 2009 | 22.80 | 23.90 | 22.41 | 23.90 | 3,485 | +1.50(+6.70%) |
Feb 02, 2009 | 21.70 | 22.40 | 21.70 | 22.40 | 2,490 | +0.35(+1.59%) |
Jan 30, 2009 | 22.85 | 23.00 | 22.05 | 22.05 | 5,068 | -0.20(-0.90%) |
Jan 29, 2009 | 22.50 | 22.80 | 22.05 | 22.25 | 3,045 | -1.23(-5.24%) |
Jan 28, 2009 | 23.80 | 23.80 | 23.25 | 23.48 | 5,319 | +0.36(+1.56%) |
Jan 27, 2009 | 22.85 | 23.35 | 22.75 | 23.12 | 5,812 | -0.08(-0.34%) |
Jan 26, 2009 | 22.20 | 23.80 | 22.20 | 23.20 | 13,351 | +0.50(+2.20%) |
Jan 23, 2009 | 21.25 | 22.70 | 21.00 | 22.70 | 3,613 | +0.44(+1.98%) |
Jan 22, 2009 | 22.90 | 23.10 | 21.80 | 22.26 | 6,279 | -1.74(-7.25%) |
Jan 21, 2009 | 22.80 | 24.00 | 22.15 | 24.00 | 17,956 | +3.10(+14.83%) |
Jan 20, 2009 | 21.90 | 22.50 | 20.90 | 20.90 | 6,230 | -2.45(-10.49%) |
Jan 16, 2009 | 23.00 | 23.35 | 22.46 | 23.35 | 3,852 | +0.35(+1.52%) |
Jan 15, 2009 | 22.40 | 23.20 | 21.75 | 23.00 | 20,074 | -0.05(-0.22%) |
Jan 14, 2009 | 22.95 | 23.80 | 22.85 | 23.05 | 7,201 | -0.25(-1.07%) |
Jan 13, 2009 | 23.00 | 23.60 | 23.00 | 23.30 | 12,603 | -0.40(-1.69%) |
Jan 12, 2009 | 24.75 | 24.75 | 23.70 | 23.70 | 12,254 | -1.05(-4.24%) |
Jan 09, 2009 | 24.55 | 25.19 | 24.55 | 24.75 | 5,473 | -1.35(-5.17%) |
Jan 08, 2009 | 25.40 | 26.10 | 25.40 | 26.10 | 6,743 | -0.40(-1.51%) |
Jan 07, 2009 | 28.20 | 28.20 | 26.50 | 26.50 | 18,951 | -1.55(-5.53%) |
Jan 06, 2009 | 27.40 | 28.50 | 27.40 | 28.05 | 27,457 | +0.93(+3.43%) |
Jan 05, 2009 | 27.15 | 28.00 | 27.10 | 27.12 | 81,954 | +0.02(+0.07%) |
Jan 02, 2009 | 26.40 | 27.10 | 26.40 | 27.10 | 33,844 | +0.90(+3.44%) |
Dec 31, 2008 | 25.50 | 26.40 | 25.10 | 26.20 | 14,205 | +0.94(+3.72%) |
Dec 30, 2008 | 25.00 | 25.30 | 24.60 | 25.26 | 30,823 | +1.46(+6.13%) |
Dec 29, 2008 | 24.40 | 24.45 | 23.79 | 23.80 | 15,409 | +1.11(+4.89%) |
Dec 26, 2008 | 22.05 | 22.70 | 22.05 | 22.69 | 12,733 | +0.24(+1.07%) |
Dec 24, 2008 | 22.05 | 22.50 | 22.05 | 22.45 | 12,450 | +0.80(+3.70%) |
Dec 23, 2008 | 21.75 | 22.30 | 21.65 | 21.65 | 28,953 | -0.30(-1.37%) |
Dec 22, 2008 | 22.20 | 22.60 | 21.76 | 21.95 | 20,145 | +0.05(+0.23%) |
Dec 19, 2008 | 21.95 | 22.45 | 21.65 | 21.90 | 10,944 | -0.25(-1.13%) |
Dec 18, 2008 | 23.35 | 24.00 | 22.10 | 22.15 | 19,397 | -2.95(-11.75%) |
Dec 17, 2008 | 25.00 | 25.55 | 24.65 | 25.10 | 43,436 | +0.25(+1.01%) |
Dec 16, 2008 | 23.65 | 24.85 | 23.51 | 24.85 | 20,652 | +1.55(+6.65%) |
Dec 15, 2008 | 23.45 | 24.00 | 23.00 | 23.30 | 25,805 | +1.39(+6.34%) |
Dec 12, 2008 | 21.00 | 22.60 | 21.00 | 21.91 | 37,172 | -0.04(-0.18%) |
Dec 11, 2008 | 22.15 | 22.65 | 21.60 | 21.95 | 48,613 | -0.75(-3.30%) |
Dec 10, 2008 | 22.00 | 23.00 | 22.00 | 22.70 | 23,766 | +1.34(+6.27%) |
Dec 09, 2008 | 21.30 | 21.95 | 21.07 | 21.36 | 29,180 | -1.24(-5.49%) |
Dec 08, 2008 | 22.35 | 22.81 | 22.21 | 22.60 | 14,759 | +2.60(+13.00%) |
Dec 05, 2008 | 18.96 | 20.00 | 18.50 | 20.00 | 37,907 | +1.01(+5.32%) |
Dec 04, 2008 | 19.75 | 20.35 | 18.67 | 18.99 | 50,770 | -1.66(-8.04%) |
Dec 03, 2008 | 19.90 | 20.65 | 19.65 | 20.65 | 42,538 | -0.64(-3.01%) |
Dec 02, 2008 | 21.15 | 21.45 | 20.55 | 21.29 | 7,628 | -0.40(-1.84%) |
Dec 01, 2008 | 23.40 | 23.40 | 21.35 | 21.69 | 30,213 | -1.81(-7.70%) |
Nov 28, 2008 | 22.95 | 23.50 | 22.95 | 23.50 | 10,311 | +2.25(+10.59%) |
Nov 26, 2008 | 20.15 | 21.70 | 20.15 | 21.25 | 36,366 | -0.40(-1.85%) |
Nov 25, 2008 | 21.70 | 22.25 | 21.20 | 21.65 | 37,743 | +0.90(+4.34%) |
Nov 24, 2008 | 19.60 | 20.90 | 19.00 | 20.75 | 53,562 | +2.45(+13.39%) |
Nov 21, 2008 | 17.80 | 19.00 | 17.55 | 18.30 | 98,714 | +1.50(+8.93%) |
Nov 20, 2008 | 19.45 | 19.45 | 16.80 | 16.80 | 80,070 | -4.70(-21.86%) |
Nov 19, 2008 | 22.45 | 23.50 | 21.49 | 21.50 | 12,725 | -2.40(-10.04%) |
Nov 18, 2008 | 23.00 | 24.00 | 22.50 | 23.90 | 5,808 | +0.90(+3.91%) |
Nov 17, 2008 | 22.76 | 23.65 | 22.75 | 23.00 | 2,682 | -1.00(-4.17%) |
Nov 14, 2008 | 24.75 | 26.40 | 24.00 | 24.00 | 13,340 | -1.10(-4.38%) |
Nov 13, 2008 | 23.55 | 25.75 | 23.10 | 25.10 | 14,632 | +0.90(+3.72%) |
Nov 12, 2008 | 25.90 | 26.00 | 24.20 | 24.20 | 5,702 | -1.01(-4.01%) |
Nov 11, 2008 | 26.30 | 26.30 | 25.21 | 25.21 | 13,403 | -1.96(-7.21%) |
Nov 10, 2008 | 28.40 | 29.40 | 27.17 | 27.17 | 3,858 | +0.17(+0.63%) |
Nov 07, 2008 | 26.65 | 27.00 | 26.63 | 27.00 | 5,504 | +0.15(+0.56%) |
Nov 06, 2008 | 28.00 | 28.90 | 26.75 | 26.85 | 23,758 | -3.15(-10.50%) |
Nov 05, 2008 | 30.50 | 31.00 | 29.00 | 30.00 | 5,673 | -2.40(-7.41%) |
Nov 04, 2008 | 32.40 | 33.00 | 30.05 | 32.40 | 26,791 | +4.80(+17.39%) |
Nov 03, 2008 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 27.90 | 28.15 | 27.01 | 27.60 | 8,872 | -0.75(-2.65%) |
Oct 30, 2008 | 28.70 | 29.70 | 28.20 | 28.35 | 133,787 | +1.35(+5.00%) |
Oct 29, 2008 | 24.40 | 28.00 | 24.40 | 27.00 | 8,263 | +3.25(+13.68%) |
Oct 28, 2008 | 23.00 | 24.75 | 22.80 | 23.75 | 8,869 | +1.85(+8.45%) |
Oct 27, 2008 | 21.70 | 23.15 | 21.70 | 21.90 | 7,872 | -0.60(-2.67%) |
Oct 24, 2008 | 22.50 | 24.60 | 21.25 | 22.50 | 13,556 | -2.50(-10.00%) |
Oct 23, 2008 | 25.00 | 26.90 | 25.00 | 25.00 | 5,011 | -1.25(-4.76%) |
Oct 22, 2008 | 26.25 | 28.10 | 25.50 | 26.25 | 11,174 | -0.25(-0.94%) |
Oct 21, 2008 | 26.50 | 29.20 | 26.50 | 26.50 | 11,020 | -1.00(-3.64%) |
Oct 20, 2008 | 27.50 | 28.00 | 26.50 | 27.50 | 17,071 | +1.75(+6.80%) |
Oct 17, 2008 | 25.75 | 26.25 | 24.05 | 25.75 | 17,356 | +0.25(+0.98%) |
Oct 16, 2008 | 25.50 | 25.50 | 21.85 | 25.50 | 11,932 | +3.65(+16.70%) |
Oct 15, 2008 | 21.85 | 27.35 | 21.85 | 21.85 | 9,625 | -5.40(-19.82%) |
Oct 14, 2008 | 25.30 | 30.85 | 26.75 | 27.25 | 6,135 | +1.95(+7.71%) |
Oct 13, 2008 | 25.30 | 25.30 | 24.30 | 25.30 | 10,992 | +3.40(+15.53%) |
Oct 10, 2008 | 21.90 | 23.00 | 21.20 | 21.90 | 19,524 | -4.80(-17.98%) |
Oct 09, 2008 | 26.70 | 29.60 | 26.70 | 26.70 | 11,500 | -2.10(-7.29%) |
Oct 08, 2008 | 28.80 | 30.00 | 27.50 | 28.80 | 47,060 | -2.95(-9.29%) |
Oct 07, 2008 | 32.50 | 35.00 | 31.75 | 31.75 | 18,824 | -0.75(-2.31%) |
Oct 06, 2008 | 32.50 | 36.30 | 31.75 | 32.50 | 14,031 | -5.50(-14.47%) |
Oct 03, 2008 | 38.00 | 40.00 | 38.00 | 38.00 | 8,672 | +0.00(+0.00%) |
Oct 02, 2008 | 38.00 | 40.25 | 38.00 | 38.00 | 7,763 | -2.20(-5.47%) |
Oct 01, 2008 | 40.20 | 41.25 | 39.65 | 40.20 | 2,335 | -1.25(-3.02%) |
Sep 30, 2008 | 41.45 | 41.45 | 39.85 | 41.45 | 4,962 | +1.95(+4.94%) |
Sep 29, 2008 | 46.20 | 44.00 | 39.50 | 39.50 | 7,311 | -6.70(-14.50%) |
Sep 26, 2008 | 46.20 | 46.80 | 45.25 | 46.20 | 10,409 | -1.60(-3.35%) |
Sep 25, 2008 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 47.80 | 48.50 | 47.80 | 47.80 | 3,683 | +2.05(+4.48%) |
Sep 23, 2008 | 49.50 | 47.50 | 45.75 | 45.75 | 6,933 | -3.75(-7.58%) |
Sep 22, 2008 | 49.50 | 50.85 | 46.50 | 49.50 | 13,350 | +2.75(+5.88%) |
Sep 19, 2008 | 46.75 | 47.25 | 44.00 | 46.75 | 17,773 | +5.25(+12.65%) |
Sep 18, 2008 | 41.50 | 43.00 | 39.50 | 41.50 | 24,927 | +1.25(+3.11%) |
Sep 17, 2008 | 40.25 | 41.35 | 38.00 | 40.25 | 10,722 | +0.04(+0.10%) |
Sep 16, 2008 | 40.21 | 40.70 | 38.20 | 40.21 | 28,215 | +0.45(+1.13%) |
Sep 15, 2008 | 39.76 | 42.30 | 39.75 | 39.76 | 9,924 | -4.39(-9.94%) |
Sep 12, 2008 | 44.15 | 44.15 | 42.50 | 44.15 | 9,537 | +1.75(+4.13%) |
Sep 11, 2008 | 42.40 | 42.45 | 40.65 | 42.40 | 15,061 | -2.55(-5.67%) |
Sep 10, 2008 | 44.95 | 44.95 | 43.35 | 44.95 | 30,936 | +1.50(+3.45%) |
Sep 09, 2008 | 43.45 | 46.00 | 43.45 | 43.45 | 17,105 | -2.75(-5.95%) |
Sep 08, 2008 | 46.20 | 47.55 | 46.00 | 46.20 | 19,466 | +0.70(+1.54%) |
Sep 05, 2008 | 45.50 | 45.75 | 44.35 | 45.50 | 9,841 | -0.55(-1.19%) |
Sep 04, 2008 | 46.05 | 47.70 | 45.30 | 46.05 | 3,771 | -0.85(-1.81%) |
Sep 03, 2008 | 46.90 | 47.55 | 46.45 | 46.90 | 4,591 | -0.60(-1.26%) |
Sep 02, 2008 | 47.50 | 49.00 | 47.00 | 47.50 | 2,335 | -6.85(-12.60%) |
Aug 29, 2008 | 54.35 | 54.55 | 53.90 | 54.35 | 11,087 | +1.85(+3.52%) |
Aug 28, 2008 | 51.10 | 53.05 | 51.90 | 52.50 | 6,774 | +1.40(+2.74%) |
Aug 27, 2008 | 51.10 | 51.20 | 50.30 | 51.10 | 3,281 | +2.75(+5.69%) |
Aug 26, 2008 | 48.35 | 49.45 | 48.00 | 48.35 | 5,274 | +0.25(+0.52%) |
Aug 25, 2008 | 48.10 | 49.60 | 48.10 | 48.10 | 12,543 | -0.35(-0.72%) |
Aug 22, 2008 | 48.45 | 50.00 | 48.05 | 48.45 | 24,788 | -1.28(-2.57%) |
Aug 21, 2008 | 49.73 | 50.10 | 48.00 | 49.73 | 17,985 | +1.23(+2.54%) |
Aug 20, 2008 | 48.50 | 48.79 | 47.50 | 48.50 | 30,393 | +0.01(+0.02%) |
Aug 19, 2008 | 48.00 | 48.49 | 46.70 | 48.49 | 26,911 | +0.49(+1.02%) |
Aug 18, 2008 | 48.00 | 49.10 | 48.00 | 48.00 | 3,159 | +1.80(+3.90%) |
Aug 15, 2008 | 46.20 | 46.65 | 45.51 | 46.20 | 5,315 | -2.07(-4.29%) |
Aug 14, 2008 | 48.27 | 48.35 | 47.60 | 48.27 | 20,417 | +1.53(+3.27%) |
Aug 13, 2008 | 46.74 | 47.25 | 44.60 | 46.74 | 43,751 | +1.54(+3.41%) |
Aug 12, 2008 | 45.25 | 45.89 | 45.20 | 45.20 | 6,516 | -0.05(-0.11%) |
Aug 11, 2008 | 45.25 | 45.65 | 45.01 | 45.25 | 9,603 | -0.25(-0.55%) |
Aug 08, 2008 | 45.50 | 45.50 | 44.71 | 45.50 | 9,477 | -0.70(-1.52%) |
Aug 07, 2008 | 46.20 | 47.26 | 46.20 | 46.20 | 11,308 | -0.40(-0.86%) |
Aug 06, 2008 | 46.60 | 46.84 | 45.74 | 46.60 | 24,827 | -0.65(-1.38%) |
Aug 05, 2008 | 47.25 | 47.60 | 46.40 | 47.25 | 10,266 | -0.81(-1.69%) |
Aug 04, 2008 | 48.06 | 50.85 | 48.06 | 48.06 | 18,951 | -1.09(-2.22%) |
Aug 01, 2008 | 49.15 | 49.90 | 48.70 | 49.15 | 20,544 | -0.35(-0.71%) |
Jul 31, 2008 | 50.25 | 51.35 | 49.50 | 49.50 | 23,900 | -0.75(-1.49%) |
Jul 30, 2008 | 48.80 | 50.49 | 48.45 | 50.25 | 43,967 | +1.45(+2.97%) |
Jul 29, 2008 | 48.80 | 49.00 | 48.30 | 48.80 | 12,371 | +1.25(+2.63%) |
Jul 28, 2008 | 47.55 | 48.00 | 47.55 | 47.55 | 38,405 | -1.89(-3.82%) |
Jul 25, 2008 | 49.44 | 50.40 | 49.21 | 49.44 | 52,051 | -0.26(-0.52%) |
Jul 24, 2008 | 49.70 | 50.85 | 49.70 | 49.70 | 6,810 | -3.55(-6.67%) |
Jul 23, 2008 | 53.25 | 53.85 | 52.85 | 53.25 | 13,181 | -1.25(-2.29%) |
Jul 22, 2008 | 54.50 | 55.20 | 54.00 | 54.50 | 20,550 | -1.70(-3.02%) |
Jul 21, 2008 | 54.35 | 56.20 | 54.85 | 56.20 | 8,205 | +1.85(+3.40%) |
Jul 18, 2008 | 54.35 | 54.75 | 54.00 | 54.35 | 5,020 | -2.30(-4.06%) |
Jul 17, 2008 | 57.90 | 57.55 | 55.50 | 56.65 | 6,129 | -1.25(-2.16%) |
Jul 16, 2008 | 57.90 | 58.25 | 57.00 | 57.90 | 7,998 | -0.85(-1.45%) |
Jul 15, 2008 | 58.75 | 60.25 | 58.55 | 58.75 | 12,918 | +0.05(+0.09%) |
Jul 14, 2008 | 58.70 | 59.15 | 58.35 | 58.70 | 9,566 | -0.15(-0.25%) |
Jul 11, 2008 | 58.85 | 58.85 | 57.00 | 58.85 | 12,313 | +2.50(+4.44%) |
Jul 10, 2008 | 56.35 | 56.95 | 55.50 | 56.35 | 7,783 | +0.94(+1.70%) |
Jul 09, 2008 | 55.41 | 56.95 | 55.40 | 55.41 | 16,339 | -0.29(-0.52%) |
Jul 08, 2008 | 55.70 | 55.75 | 54.25 | 55.70 | 18,270 | -0.16(-0.29%) |
Jul 07, 2008 | 55.86 | 57.30 | 55.85 | 55.86 | 13,896 | -4.15(-6.92%) |
Jul 04, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | +0.00(+0.00%) |
Jul 03, 2008 | 60.01 | 61.00 | 59.85 | 60.01 | 4,840 | -2.29(-3.68%) |
Jul 02, 2008 | 62.30 | 63.50 | 62.30 | 62.30 | 26,884 | +0.80(+1.30%) |
Jul 01, 2008 | 61.50 | 62.25 | 61.50 | 61.50 | 13,885 | -3.33(-5.14%) |
Jun 30, 2008 | 64.83 | 65.30 | 64.45 | 64.83 | 15,336 | -0.07(-0.11%) |
Jun 27, 2008 | 64.90 | 65.01 | 64.00 | 64.90 | 13,257 | +2.15(+3.43%) |
Jun 26, 2008 | 62.75 | 63.50 | 62.50 | 62.75 | 20,936 | -0.65(-1.03%) |
Jun 25, 2008 | 63.40 | 63.90 | 61.70 | 63.40 | 36,900 | +0.84(+1.34%) |
Jun 24, 2008 | 62.56 | 63.30 | 62.56 | 62.56 | 20,263 | -0.73(-1.15%) |
Jun 23, 2008 | 60.25 | 63.29 | 62.05 | 63.29 | 22,505 | +3.04(+5.05%) |
Jun 20, 2008 | 60.25 | 60.90 | 59.75 | 60.25 | 8,138 | -1.00(-1.63%) |
Jun 19, 2008 | 61.25 | 62.05 | 61.25 | 61.25 | 42,098 | +1.25(+2.08%) |
Jun 18, 2008 | 60.00 | 60.15 | 59.15 | 60.00 | 17,880 | +1.30(+2.21%) |
Jun 17, 2008 | 58.70 | 58.95 | 58.55 | 58.70 | 46,607 | +0.70(+1.21%) |
Jun 16, 2008 | 58.00 | 58.05 | 57.30 | 58.00 | 5,667 | -1.34(-2.26%) |
Jun 13, 2008 | 59.34 | 59.45 | 58.60 | 59.34 | 26,612 | +2.39(+4.20%) |
Jun 12, 2008 | 56.95 | 57.30 | 56.50 | 56.95 | 6,431 | -1.60(-2.73%) |
Jun 11, 2008 | 58.55 | 58.75 | 58.15 | 58.55 | 31,749 | +1.45(+2.54%) |
Jun 10, 2008 | 57.10 | 58.30 | 56.40 | 57.10 | 102,243 | -1.30(-2.23%) |
Jun 09, 2008 | 58.40 | 59.00 | 58.00 | 58.40 | 47,289 | -0.10(-0.17%) |
Jun 06, 2008 | 58.50 | 59.15 | 57.75 | 58.50 | 54,844 | +0.55(+0.95%) |
Jun 05, 2008 | 57.95 | 58.00 | 56.00 | 57.95 | 20,232 | -2.15(-3.58%) |
Jun 04, 2008 | 60.10 | 61.60 | 60.10 | 60.10 | 17,003 | -2.45(-3.92%) |
Jun 03, 2008 | 62.55 | 63.70 | 62.35 | 62.55 | 27,823 | -0.70(-1.11%) |
Jun 02, 2008 | 63.25 | 63.65 | 62.50 | 63.25 | 17,595 | +0.55(+0.88%) |
May 30, 2008 | 61.85 | 62.95 | 61.50 | 62.70 | 5,640 | +0.85(+1.37%) |
May 29, 2008 | 61.85 | 62.75 | 61.66 | 61.85 | 24,822 | +0.30(+0.49%) |
May 28, 2008 | 61.55 | 61.55 | 59.90 | 61.55 | 14,546 | -0.35(-0.57%) |
May 27, 2008 | 63.93 | 62.45 | 61.50 | 61.90 | 6,174 | -2.03(-3.18%) |
May 26, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | +0.00(+0.00%) |
May 23, 2008 | 63.93 | 65.35 | 63.55 | 63.93 | 25,680 | -2.12(-3.21%) |
May 22, 2008 | 66.05 | 67.55 | 66.05 | 66.05 | 16,204 | +1.60(+2.48%) |
May 21, 2008 | 64.45 | 65.60 | 64.45 | 64.45 | 33,666 | -0.30(-0.46%) |
May 20, 2008 | 64.75 | 65.15 | 64.50 | 64.75 | 85,728 | -1.95(-2.92%) |
May 19, 2008 | 61.90 | 67.10 | 65.75 | 66.70 | 15,885 | +4.80(+7.75%) |
May 16, 2008 | 61.90 | 61.90 | 60.00 | 61.90 | 22,654 | +2.50(+4.21%) |
May 15, 2008 | 59.40 | 59.80 | 58.60 | 59.40 | 48,404 | +3.00(+5.32%) |
May 14, 2008 | 58.15 | 57.10 | 56.00 | 56.40 | 73,201 | -1.75(-3.01%) |
May 13, 2008 | 58.15 | 58.20 | 57.35 | 58.15 | 37,245 | +2.50(+4.49%) |
May 12, 2008 | 55.65 | 55.70 | 55.00 | 55.65 | 16,095 | +0.35(+0.63%) |
May 09, 2008 | 56.54 | 56.25 | 55.30 | 55.30 | 56,913 | -1.24(-2.19%) |
May 08, 2008 | 56.54 | 56.55 | 55.75 | 56.54 | 9,291 | +1.39(+2.52%) |
May 07, 2008 | 55.15 | 56.10 | 55.15 | 55.15 | 4,875 | -2.84(-4.90%) |
May 06, 2008 | 57.99 | 58.00 | 56.30 | 57.99 | 32,079 | +1.39(+2.46%) |
May 05, 2008 | 56.60 | 56.94 | 55.35 | 56.60 | 18,924 | +2.60(+4.81%) |
May 02, 2008 | 52.15 | 54.34 | 53.05 | 54.00 | 30,459 | +1.85(+3.55%) |