Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.57 | 35.72 | 35.00 | 35.48 | 165,895 | +0.29(+0.82%) |
May 28, 2009 | 35.25 | 35.65 | 34.75 | 35.19 | 66,503 | +0.49(+1.41%) |
May 27, 2009 | 35.44 | 35.44 | 34.60 | 34.70 | 179,475 | -0.84(-2.36%) |
May 26, 2009 | 33.85 | 35.66 | 33.76 | 35.54 | 194,020 | +0.89(+2.57%) |
May 22, 2009 | 34.60 | 34.91 | 34.29 | 34.65 | 157,929 | +0.70(+2.06%) |
May 21, 2009 | 34.12 | 34.25 | 33.65 | 33.95 | 182,257 | -0.49(-1.42%) |
May 20, 2009 | 34.19 | 35.09 | 34.19 | 34.44 | 217,239 | +0.96(+2.87%) |
May 19, 2009 | 32.80 | 33.68 | 32.73 | 33.48 | 195,307 | +0.88(+2.70%) |
May 18, 2009 | 31.57 | 32.60 | 31.47 | 32.60 | 44,227 | +0.61(+1.91%) |
May 17, 2009 | 32.03 | 32.10 | 31.39 | 31.99 | 23,545 | +0.52(+1.65%) |
May 15, 2009 | 32.03 | 32.10 | 31.39 | 31.47 | 187,365 | -1.33(-4.05%) |
May 14, 2009 | 32.39 | 32.95 | 32.35 | 32.80 | 99,357 | +0.44(+1.36%) |
May 13, 2009 | 32.73 | 32.87 | 32.33 | 32.36 | 154,598 | -0.64(-1.94%) |
May 12, 2009 | 33.48 | 33.65 | 32.75 | 33.00 | 252,160 | -0.03(-0.09%) |
May 11, 2009 | 33.08 | 33.26 | 32.90 | 33.03 | 131,260 | -0.77(-2.28%) |
May 08, 2009 | 33.28 | 33.91 | 33.21 | 33.80 | 158,485 | +1.95(+6.12%) |
May 07, 2009 | 33.06 | 33.19 | 31.61 | 31.85 | 158,856 | -0.98(-2.99%) |
May 06, 2009 | 33.20 | 34.00 | 32.40 | 32.83 | 764,791 | -0.67(-2.00%) |
May 05, 2009 | 35.00 | 35.00 | 33.20 | 33.50 | 165,616 | -0.63(-1.85%) |
May 04, 2009 | 33.57 | 34.13 | 33.00 | 34.13 | 140,674 | +0.48(+1.43%) |
May 01, 2009 | 33.44 | 33.84 | 33.44 | 33.65 | 91,456 | +0.00(+0.00%) |
Apr 30, 2009 | 34.15 | 34.70 | 33.43 | 33.65 | 110,770 | +0.24(+0.72%) |
Apr 29, 2009 | 32.90 | 33.83 | 32.90 | 33.41 | 107,887 | +1.48(+4.64%) |
Apr 28, 2009 | 31.70 | 32.40 | 31.69 | 31.93 | 131,654 | +0.00(+0.00%) |
Apr 27, 2009 | 31.66 | 32.58 | 31.66 | 31.93 | 112,454 | +0.40(+1.27%) |
Apr 24, 2009 | 31.15 | 31.85 | 31.14 | 31.53 | 240,105 | +1.72(+5.77%) |
Apr 23, 2009 | 29.28 | 29.81 | 29.17 | 29.81 | 39,112 | +0.76(+2.62%) |
Apr 22, 2009 | 28.66 | 29.51 | 28.52 | 29.05 | 87,688 | -0.10(-0.34%) |
Apr 21, 2009 | 28.55 | 29.28 | 28.48 | 29.15 | 204,176 | +1.13(+4.03%) |
Apr 20, 2009 | 28.59 | 28.67 | 28.00 | 28.02 | 159,369 | -2.20(-7.28%) |
Apr 17, 2009 | 30.10 | 30.33 | 29.88 | 30.22 | 85,437 | -0.65(-2.11%) |
Apr 16, 2009 | 30.97 | 31.10 | 30.60 | 30.87 | 280,131 | +0.13(+0.42%) |
Apr 15, 2009 | 30.30 | 30.84 | 30.17 | 30.74 | 93,561 | +0.41(+1.35%) |
Apr 14, 2009 | 30.40 | 30.72 | 30.17 | 30.33 | 69,207 | -0.40(-1.30%) |
Apr 13, 2009 | 30.80 | 30.96 | 30.35 | 30.73 | 62,300 | +0.33(+1.09%) |
Apr 09, 2009 | 30.55 | 31.41 | 30.15 | 30.40 | 70,957 | +1.00(+3.40%) |
Apr 08, 2009 | 29.65 | 29.75 | 29.27 | 29.40 | 77,192 | +0.15(+0.51%) |
Apr 07, 2009 | 29.30 | 29.56 | 28.98 | 29.25 | 51,840 | -0.25(-0.85%) |
Apr 06, 2009 | 29.57 | 29.80 | 28.80 | 29.50 | 77,918 | +0.64(+2.22%) |
Apr 03, 2009 | 28.65 | 29.05 | 28.41 | 28.86 | 150,855 | -0.23(-0.79%) |
Apr 02, 2009 | 28.75 | 29.69 | 28.68 | 29.09 | 77,127 | +1.43(+5.17%) |
Apr 01, 2009 | 26.89 | 27.80 | 26.85 | 27.66 | 134,717 | -0.02(-0.07%) |
Mar 31, 2009 | 27.62 | 27.91 | 27.25 | 27.68 | 76,325 | +0.78(+2.90%) |
Mar 30, 2009 | 27.61 | 27.65 | 26.72 | 26.90 | 118,892 | -2.22(-7.62%) |
Mar 26, 2009 | 29.15 | 29.41 | 28.95 | 29.12 | 83,797 | -0.40(-1.36%) |
Mar 25, 2009 | 28.13 | 29.70 | 28.13 | 29.52 | 151,722 | +1.55(+5.54%) |
Mar 24, 2009 | 28.90 | 29.01 | 27.97 | 27.97 | 216,431 | -0.84(-2.92%) |
Mar 23, 2009 | 28.33 | 28.90 | 28.10 | 28.81 | 111,687 | +1.49(+5.45%) |
Mar 20, 2009 | 27.35 | 27.84 | 27.09 | 27.32 | 90,365 | +1.02(+3.88%) |
Mar 19, 2009 | 26.80 | 26.94 | 26.30 | 26.30 | 95,175 | +0.00(+0.00%) |
Mar 18, 2009 | 25.45 | 26.50 | 24.96 | 26.30 | 124,341 | +1.15(+4.57%) |
Mar 17, 2009 | 24.40 | 25.15 | 24.35 | 25.15 | 133,799 | +0.02(+0.08%) |
Mar 16, 2009 | 25.00 | 25.64 | 24.94 | 25.13 | 589,313 | +1.39(+5.86%) |
Mar 13, 2009 | 23.96 | 24.15 | 23.45 | 23.74 | 134,944 | +0.09(+0.38%) |
Mar 12, 2009 | 23.10 | 23.73 | 22.60 | 23.65 | 242,500 | -0.70(-2.87%) |
Mar 11, 2009 | 24.30 | 24.80 | 24.00 | 24.35 | 114,848 | +0.01(+0.04%) |
Mar 10, 2009 | 23.85 | 24.64 | 23.85 | 24.34 | 175,188 | -0.46(-1.85%) |
Mar 09, 2009 | 24.66 | 25.80 | 24.65 | 24.80 | 192,865 | -0.58(-2.29%) |
Mar 06, 2009 | 26.40 | 26.60 | 25.00 | 25.38 | 229,893 | +0.36(+1.44%) |
Mar 05, 2009 | 25.55 | 25.85 | 24.70 | 25.02 | 235,327 | -0.93(-3.58%) |
Mar 04, 2009 | 25.10 | 26.05 | 25.00 | 25.95 | 268,370 | +2.00(+8.35%) |
Mar 02, 2009 | 24.90 | 25.00 | 23.70 | 23.95 | 303,198 | -1.73(-6.74%) |
Feb 27, 2009 | 25.20 | 26.10 | 25.11 | 25.68 | 149,362 | -0.16(-0.62%) |
Feb 26, 2009 | 26.56 | 26.65 | 25.62 | 25.84 | 119,102 | -0.42(-1.60%) |
Feb 25, 2009 | 26.76 | 28.18 | 25.55 | 26.26 | 191,307 | -1.99(-7.04%) |
Feb 24, 2009 | 27.20 | 28.30 | 27.15 | 28.25 | 232,087 | +1.70(+6.40%) |
Feb 23, 2009 | 28.30 | 28.39 | 26.55 | 26.55 | 182,123 | -1.07(-3.87%) |
Feb 20, 2009 | 27.45 | 28.00 | 27.15 | 27.62 | 186,064 | -0.56(-1.99%) |
Feb 19, 2009 | 28.95 | 29.21 | 28.10 | 28.18 | 193,658 | +0.79(+2.88%) |
Feb 18, 2009 | 27.70 | 27.87 | 27.04 | 27.39 | 195,050 | -0.26(-0.94%) |
Feb 17, 2009 | 27.87 | 28.19 | 27.46 | 27.65 | 113,796 | -1.75(-5.95%) |
Feb 13, 2009 | 29.65 | 29.80 | 29.00 | 29.40 | 152,728 | -0.80(-2.65%) |
Feb 12, 2009 | 29.70 | 30.31 | 29.65 | 30.20 | 113,084 | -0.85(-2.74%) |
Feb 11, 2009 | 31.15 | 31.40 | 30.90 | 31.05 | 186,138 | -0.20(-0.64%) |
Feb 10, 2009 | 32.53 | 32.85 | 30.94 | 31.25 | 114,046 | -1.23(-3.79%) |
Feb 09, 2009 | 32.70 | 32.92 | 32.40 | 32.48 | 134,764 | -1.12(-3.33%) |
Feb 06, 2009 | 33.19 | 34.03 | 33.00 | 33.60 | 198,790 | -0.15(-0.44%) |
Feb 05, 2009 | 33.20 | 34.00 | 32.76 | 33.75 | 88,891 | +0.70(+2.12%) |
Feb 04, 2009 | 33.18 | 33.89 | 32.88 | 33.05 | 102,433 | -0.18(-0.54%) |
Feb 03, 2009 | 32.23 | 33.39 | 32.14 | 33.23 | 269,407 | +1.53(+4.83%) |
Feb 02, 2009 | 31.68 | 32.02 | 31.42 | 31.70 | 135,599 | -0.33(-1.03%) |
Jan 30, 2009 | 33.09 | 33.20 | 32.03 | 32.03 | 101,912 | -0.84(-2.56%) |
Jan 29, 2009 | 33.61 | 33.82 | 32.70 | 32.87 | 219,531 | -1.38(-4.03%) |
Jan 28, 2009 | 34.40 | 34.70 | 33.98 | 34.25 | 87,464 | +0.00(+0.00%) |
Jan 27, 2009 | 33.99 | 34.55 | 33.55 | 34.25 | 112,146 | +0.30(+0.88%) |
Jan 26, 2009 | 33.50 | 34.75 | 33.49 | 33.95 | 165,003 | +1.40(+4.30%) |
Jan 23, 2009 | 31.05 | 32.90 | 31.01 | 32.55 | 131,380 | +0.90(+2.84%) |
Jan 22, 2009 | 31.45 | 31.85 | 31.01 | 31.65 | 122,614 | -1.16(-3.54%) |
Jan 21, 2009 | 31.60 | 32.88 | 31.43 | 32.81 | 147,850 | +0.97(+3.05%) |
Jan 20, 2009 | 33.10 | 33.38 | 31.76 | 31.84 | 152,797 | -1.56(-4.67%) |
Jan 16, 2009 | 33.80 | 34.09 | 32.80 | 33.40 | 174,652 | -0.23(-0.68%) |
Jan 15, 2009 | 33.65 | 33.83 | 32.40 | 33.63 | 113,037 | -0.52(-1.52%) |
Jan 14, 2009 | 34.60 | 34.66 | 33.65 | 34.15 | 132,878 | -2.15(-5.92%) |
Jan 13, 2009 | 35.73 | 36.30 | 35.60 | 36.30 | 156,936 | -0.56(-1.52%) |
Jan 12, 2009 | 37.32 | 37.55 | 36.75 | 36.86 | 242,399 | -0.60(-1.60%) |
Jan 09, 2009 | 38.45 | 39.43 | 37.46 | 37.46 | 244,099 | -2.30(-5.78%) |
Jan 08, 2009 | 39.17 | 40.05 | 38.90 | 39.76 | 74,496 | +0.41(+1.04%) |
Jan 07, 2009 | 39.49 | 40.00 | 39.06 | 39.35 | 91,818 | -1.35(-3.32%) |
Jan 06, 2009 | 40.90 | 40.95 | 39.90 | 40.70 | 241,420 | -0.75(-1.81%) |
Jan 05, 2009 | 41.43 | 41.65 | 41.00 | 41.45 | 161,037 | -0.35(-0.84%) |
Jan 02, 2009 | 40.10 | 41.80 | 39.88 | 41.80 | 65,732 | +1.05(+2.58%) |
Dec 31, 2008 | 39.25 | 40.75 | 39.25 | 40.75 | 115,033 | +0.70(+1.75%) |
Dec 30, 2008 | 39.42 | 40.44 | 39.15 | 40.05 | 127,223 | +1.45(+3.76%) |
Dec 29, 2008 | 39.45 | 39.65 | 38.49 | 38.60 | 264,170 | +1.39(+3.74%) |
Dec 26, 2008 | 37.00 | 37.35 | 36.81 | 37.21 | 76,606 | +0.41(+1.11%) |
Dec 24, 2008 | 37.10 | 37.10 | 36.60 | 36.80 | 91,926 | +0.00(+0.00%) |
Dec 23, 2008 | 37.13 | 37.80 | 36.71 | 36.80 | 183,810 | +0.10(+0.27%) |
Dec 22, 2008 | 37.30 | 37.50 | 36.20 | 36.70 | 164,555 | -0.20(-0.54%) |
Dec 19, 2008 | 37.25 | 37.60 | 36.75 | 36.90 | 142,223 | -0.18(-0.49%) |
Dec 18, 2008 | 38.50 | 38.75 | 36.94 | 37.08 | 168,066 | -1.29(-3.36%) |
Dec 17, 2008 | 37.74 | 38.92 | 37.74 | 38.37 | 194,899 | +0.17(+0.45%) |
Dec 16, 2008 | 35.80 | 38.20 | 35.80 | 38.20 | 282,064 | +2.42(+6.76%) |
Dec 15, 2008 | 35.84 | 36.18 | 35.43 | 35.78 | 205,030 | +0.22(+0.62%) |
Dec 12, 2008 | 34.45 | 35.90 | 34.35 | 35.56 | 233,157 | -0.24(-0.67%) |
Dec 11, 2008 | 35.26 | 36.70 | 35.10 | 35.80 | 213,231 | +1.00(+2.87%) |
Dec 10, 2008 | 34.40 | 35.25 | 34.22 | 34.80 | 194,006 | +1.40(+4.19%) |
Dec 09, 2008 | 32.80 | 33.90 | 32.60 | 33.40 | 1,087,599 | +0.25(+0.75%) |
Dec 08, 2008 | 32.67 | 33.45 | 32.67 | 33.15 | 297,719 | +2.50(+8.16%) |
Dec 05, 2008 | 30.30 | 30.91 | 29.00 | 30.65 | 249,302 | -0.66(-2.11%) |
Dec 04, 2008 | 31.07 | 32.45 | 31.03 | 31.31 | 248,693 | -0.94(-2.91%) |
Dec 03, 2008 | 31.75 | 32.45 | 30.80 | 32.25 | 524,441 | +0.05(+0.16%) |
Dec 02, 2008 | 31.70 | 33.04 | 31.55 | 32.20 | 215,574 | +1.30(+4.21%) |
Dec 01, 2008 | 32.66 | 32.70 | 30.90 | 30.90 | 198,330 | -3.95(-11.33%) |
Nov 28, 2008 | 34.42 | 35.25 | 34.35 | 34.85 | 408,343 | +0.40(+1.16%) |
Nov 26, 2008 | 34.05 | 35.00 | 33.20 | 34.45 | 159,933 | -0.90(-2.55%) |
Nov 25, 2008 | 35.58 | 36.36 | 34.55 | 35.35 | 203,380 | +1.21(+3.54%) |
Nov 24, 2008 | 31.35 | 34.75 | 31.30 | 34.14 | 304,114 | +4.34(+14.56%) |
Nov 21, 2008 | 30.26 | 30.57 | 28.90 | 29.80 | 294,049 | +0.05(+0.17%) |
Nov 20, 2008 | 31.70 | 31.89 | 29.75 | 29.75 | 619,887 | -2.62(-8.09%) |
Nov 19, 2008 | 33.85 | 34.50 | 32.30 | 32.37 | 280,810 | -2.15(-6.23%) |
Nov 18, 2008 | 33.80 | 35.25 | 33.80 | 34.52 | 188,258 | +0.32(+0.94%) |
Nov 17, 2008 | 34.01 | 35.05 | 33.56 | 34.20 | 131,779 | -1.13(-3.20%) |
Nov 14, 2008 | 36.20 | 37.32 | 35.17 | 35.33 | 148,852 | -2.32(-6.16%) |
Nov 13, 2008 | 34.40 | 37.65 | 33.71 | 37.65 | 237,795 | +3.10(+8.97%) |
Nov 12, 2008 | 35.90 | 35.90 | 33.95 | 34.55 | 132,410 | -2.90(-7.74%) |
Nov 11, 2008 | 38.55 | 38.90 | 36.50 | 37.45 | 379,901 | -2.06(-5.21%) |
Nov 10, 2008 | 40.65 | 41.30 | 38.80 | 39.51 | 140,138 | +0.11(+0.28%) |
Nov 07, 2008 | 38.45 | 40.55 | 38.45 | 39.40 | 104,799 | +1.90(+5.07%) |
Nov 06, 2008 | 39.55 | 40.20 | 37.39 | 37.50 | 380,886 | -2.75(-6.83%) |
Nov 05, 2008 | 41.55 | 43.08 | 40.25 | 40.25 | 181,447 | -2.85(-6.61%) |
Nov 04, 2008 | 43.10 | 43.10 | 41.20 | 43.10 | 155,351 | +5.10(+13.42%) |
Nov 03, 2008 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 36.90 | 38.55 | 36.10 | 38.00 | 567,463 | +0.07(+0.18%) |
Oct 30, 2008 | 37.80 | 38.55 | 35.90 | 37.93 | 969,022 | +1.18(+3.21%) |
Oct 29, 2008 | 35.50 | 37.60 | 35.25 | 36.75 | 337,170 | +4.22(+12.97%) |
Oct 28, 2008 | 30.40 | 32.53 | 29.59 | 32.53 | 798,556 | +2.41(+8.00%) |
Oct 27, 2008 | 31.50 | 32.10 | 30.00 | 30.12 | 406,518 | -4.43(-12.82%) |
Oct 24, 2008 | 34.55 | 34.75 | 32.25 | 34.55 | 157,472 | -1.43(-3.97%) |
Oct 23, 2008 | 35.98 | 36.40 | 34.30 | 35.98 | 287,399 | +1.38(+3.99%) |
Oct 22, 2008 | 34.60 | 37.20 | 34.57 | 34.60 | 176,438 | -3.90(-10.13%) |
Oct 21, 2008 | 38.50 | 40.35 | 38.35 | 38.50 | 185,499 | -4.40(-10.26%) |
Oct 20, 2008 | 42.90 | 42.90 | 41.00 | 42.90 | 160,484 | +4.10(+10.57%) |
Oct 17, 2008 | 38.80 | 39.70 | 36.52 | 38.80 | 215,869 | +2.80(+7.78%) |
Oct 16, 2008 | 36.00 | 37.10 | 33.20 | 36.00 | 226,032 | +0.45(+1.27%) |
Oct 15, 2008 | 35.55 | 39.50 | 35.40 | 35.55 | 123,985 | -5.05(-12.44%) |
Oct 14, 2008 | 40.91 | 43.65 | 39.73 | 40.60 | 184,785 | -0.31(-0.76%) |
Oct 13, 2008 | 40.91 | 41.10 | 33.75 | 40.91 | 245,707 | +7.41(+22.12%) |
Oct 10, 2008 | 33.50 | 35.34 | 31.42 | 33.50 | 685,190 | -3.00(-8.22%) |
Oct 09, 2008 | 36.50 | 40.50 | 36.19 | 36.50 | 277,955 | -5.75(-13.61%) |
Oct 08, 2008 | 42.25 | 44.50 | 40.30 | 42.25 | 465,337 | -0.95(-2.20%) |
Oct 07, 2008 | 44.15 | 46.40 | 43.20 | 43.20 | 250,495 | -0.95(-2.15%) |
Oct 06, 2008 | 44.15 | 46.45 | 41.65 | 44.15 | 311,844 | -2.91(-6.18%) |
Oct 03, 2008 | 47.06 | 49.10 | 47.06 | 47.06 | 160,554 | -0.94(-1.96%) |
Oct 02, 2008 | 48.00 | 49.85 | 47.68 | 48.00 | 287,190 | -2.00(-4.00%) |
Oct 01, 2008 | 50.00 | 50.85 | 49.55 | 50.00 | 77,327 | +0.00(+0.00%) |
Sep 30, 2008 | 50.00 | 50.40 | 48.30 | 50.00 | 201,584 | +1.50(+3.09%) |
Sep 29, 2008 | 51.25 | 51.05 | 47.29 | 48.50 | 255,826 | -2.75(-5.37%) |
Sep 26, 2008 | 51.25 | 51.83 | 51.00 | 51.25 | 190,110 | +1.25(+2.50%) |
Sep 25, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 50.00 | 51.30 | 49.80 | 50.00 | 246,856 | -0.36(-0.71%) |
Sep 23, 2008 | 49.40 | 51.60 | 49.70 | 50.36 | 132,196 | +0.96(+1.94%) |
Sep 22, 2008 | 49.40 | 50.90 | 49.36 | 49.40 | 133,695 | -0.78(-1.55%) |
Sep 19, 2008 | 50.18 | 51.25 | 48.55 | 50.18 | 230,092 | +2.98(+6.31%) |
Sep 18, 2008 | 47.20 | 50.10 | 46.35 | 47.20 | 418,898 | -1.10(-2.28%) |
Sep 17, 2008 | 48.30 | 50.35 | 48.00 | 48.30 | 179,794 | -1.09(-2.21%) |
Sep 16, 2008 | 49.39 | 50.40 | 48.94 | 49.39 | 195,274 | -1.36(-2.68%) |
Sep 15, 2008 | 50.75 | 51.05 | 49.95 | 50.75 | 329,880 | -0.70(-1.36%) |
Sep 12, 2008 | 51.45 | 51.85 | 49.95 | 51.45 | 123,806 | +1.50(+3.00%) |
Sep 11, 2008 | 49.95 | 49.95 | 48.95 | 49.95 | 180,998 | -0.35(-0.70%) |
Sep 10, 2008 | 50.30 | 50.77 | 50.08 | 50.30 | 118,863 | -0.85(-1.66%) |
Sep 09, 2008 | 51.15 | 57.00 | 50.95 | 51.15 | 161,106 | -2.10(-3.94%) |
Sep 08, 2008 | 53.25 | 54.25 | 52.85 | 53.25 | 82,429 | -0.35(-0.65%) |
Sep 05, 2008 | 53.60 | 54.45 | 53.23 | 53.60 | 101,368 | -0.74(-1.36%) |
Sep 04, 2008 | 54.34 | 56.20 | 54.30 | 54.34 | 787,692 | -2.45(-4.31%) |
Sep 03, 2008 | 56.79 | 57.23 | 56.39 | 56.79 | 81,105 | -0.16(-0.28%) |
Sep 02, 2008 | 56.95 | 57.71 | 56.73 | 56.95 | 40,433 | -1.05(-1.81%) |
Aug 29, 2008 | 58.00 | 59.05 | 58.00 | 58.00 | 77,290 | -0.20(-0.34%) |
Aug 28, 2008 | 58.10 | 58.65 | 58.05 | 58.20 | 72,296 | +0.10(+0.17%) |
Aug 27, 2008 | 58.10 | 58.13 | 57.65 | 58.10 | 191,523 | +0.00(+0.00%) |
Aug 26, 2008 | 58.10 | 58.15 | 57.55 | 58.10 | 116,419 | +0.91(+1.59%) |
Aug 25, 2008 | 57.19 | 58.25 | 57.04 | 57.19 | 88,532 | -0.76(-1.31%) |
Aug 22, 2008 | 57.95 | 58.50 | 57.90 | 57.95 | 49,518 | -0.50(-0.86%) |
Aug 21, 2008 | 58.45 | 58.70 | 57.80 | 58.45 | 79,476 | +0.95(+1.65%) |
Aug 20, 2008 | 57.50 | 58.20 | 57.40 | 57.50 | 169,053 | +0.05(+0.09%) |
Aug 19, 2008 | 57.60 | 57.95 | 57.24 | 57.45 | 56,968 | -0.15(-0.26%) |
Aug 18, 2008 | 57.60 | 58.62 | 57.25 | 57.60 | 110,694 | +0.20(+0.35%) |
Aug 15, 2008 | 57.40 | 57.75 | 56.92 | 57.40 | 66,427 | -0.55(-0.95%) |
Aug 14, 2008 | 57.95 | 58.68 | 57.94 | 57.95 | 59,358 | -0.25(-0.43%) |
Aug 13, 2008 | 58.20 | 58.35 | 57.40 | 58.20 | 74,208 | +1.10(+1.93%) |
Aug 12, 2008 | 57.40 | 57.70 | 57.05 | 57.10 | 135,815 | -0.30(-0.52%) |
Aug 11, 2008 | 57.40 | 58.15 | 57.31 | 57.40 | 78,110 | -1.60(-2.71%) |
Aug 08, 2008 | 59.00 | 59.60 | 58.50 | 59.00 | 112,399 | -2.55(-4.14%) |
Aug 07, 2008 | 61.55 | 62.35 | 61.40 | 61.55 | 42,571 | -0.45(-0.73%) |
Aug 06, 2008 | 62.00 | 62.00 | 60.55 | 62.00 | 62,554 | -1.05(-1.67%) |
Aug 05, 2008 | 63.05 | 63.07 | 62.36 | 63.05 | 54,050 | +0.14(+0.22%) |
Aug 04, 2008 | 62.91 | 63.29 | 62.25 | 62.91 | 62,214 | +0.46(+0.74%) |
Aug 01, 2008 | 62.45 | 63.83 | 62.45 | 62.45 | 61,389 | -0.68(-1.08%) |
Jul 31, 2008 | 63.00 | 64.30 | 63.10 | 63.13 | 84,342 | +0.13(+0.21%) |
Jul 30, 2008 | 62.60 | 63.12 | 62.30 | 63.00 | 42,549 | +0.40(+0.64%) |
Jul 29, 2008 | 62.60 | 63.10 | 62.35 | 62.60 | 49,606 | +0.00(+0.00%) |
Jul 28, 2008 | 62.60 | 63.55 | 62.32 | 62.60 | 48,892 | -0.10(-0.16%) |
Jul 25, 2008 | 62.70 | 63.25 | 62.38 | 62.70 | 75,682 | +0.80(+1.29%) |
Jul 24, 2008 | 61.90 | 62.71 | 61.75 | 61.90 | 49,063 | +0.00(+0.00%) |
Jul 23, 2008 | 61.90 | 62.57 | 61.80 | 61.90 | 99,315 | -1.42(-2.24%) |
Jul 22, 2008 | 63.32 | 63.55 | 62.71 | 63.32 | 47,044 | +0.61(+0.97%) |
Jul 21, 2008 | 61.80 | 62.93 | 61.75 | 62.71 | 114,789 | +0.91(+1.47%) |
Jul 18, 2008 | 61.80 | 61.80 | 61.16 | 61.80 | 101,970 | -1.90(-2.98%) |
Jul 17, 2008 | 64.45 | 64.35 | 62.95 | 63.70 | 88,754 | -0.75(-1.16%) |
Jul 16, 2008 | 64.45 | 64.84 | 63.66 | 64.45 | 130,716 | +0.45(+0.70%) |
Jul 15, 2008 | 64.00 | 64.75 | 63.80 | 64.00 | 78,019 | -1.15(-1.77%) |
Jul 14, 2008 | 65.15 | 65.45 | 64.64 | 65.15 | 99,783 | -0.10(-0.15%) |
Jul 11, 2008 | 65.25 | 65.35 | 64.50 | 65.25 | 58,210 | -0.55(-0.84%) |
Jul 10, 2008 | 65.80 | 65.80 | 65.20 | 65.80 | 78,414 | -0.20(-0.30%) |
Jul 09, 2008 | 66.00 | 66.75 | 65.58 | 66.00 | 132,004 | -1.10(-1.64%) |
Jul 08, 2008 | 67.10 | 67.55 | 66.59 | 67.10 | 69,604 | -0.81(-1.19%) |
Jul 07, 2008 | 67.91 | 68.05 | 66.80 | 67.91 | 108,785 | +1.56(+2.35%) |
Jul 04, 2008 | 66.35 | 67.60 | 66.25 | 66.35 | 41,471 | +0.00(+0.00%) |
Jul 03, 2008 | 66.35 | 67.60 | 66.25 | 66.35 | 41,471 | -0.98(-1.46%) |
Jul 02, 2008 | 67.33 | 68.25 | 67.33 | 67.33 | 58,719 | +0.63(+0.94%) |
Jul 01, 2008 | 66.70 | 67.00 | 65.95 | 66.70 | 238,999 | -0.30(-0.45%) |
Jun 30, 2008 | 67.00 | 67.50 | 67.00 | 67.00 | 72,654 | +0.34(+0.51%) |
Jun 27, 2008 | 66.66 | 67.45 | 66.10 | 66.66 | 69,367 | +1.26(+1.93%) |
Jun 26, 2008 | 65.40 | 66.45 | 65.40 | 65.40 | 121,630 | -0.60(-0.91%) |
Jun 25, 2008 | 66.00 | 66.25 | 65.30 | 66.00 | 90,488 | +1.28(+1.98%) |
Jun 24, 2008 | 64.72 | 65.16 | 64.20 | 64.72 | 123,689 | -0.78(-1.19%) |
Jun 23, 2008 | 66.00 | 66.00 | 65.20 | 65.50 | 71,708 | -0.50(-0.76%) |
Jun 20, 2008 | 66.00 | 66.00 | 65.25 | 66.00 | 128,782 | -1.35(-2.00%) |
Jun 19, 2008 | 67.35 | 67.60 | 66.75 | 67.35 | 108,177 | +1.10(+1.66%) |
Jun 18, 2008 | 66.25 | 66.90 | 65.95 | 66.25 | 89,662 | +0.75(+1.15%) |
Jun 17, 2008 | 65.50 | 66.00 | 65.20 | 65.50 | 101,728 | -0.09(-0.14%) |
Jun 16, 2008 | 65.59 | 66.00 | 64.91 | 65.59 | 79,865 | -0.39(-0.59%) |
Jun 13, 2008 | 65.98 | 66.20 | 64.81 | 65.98 | 77,465 | -0.42(-0.63%) |
Jun 12, 2008 | 66.40 | 66.80 | 66.00 | 66.40 | 146,641 | -0.80(-1.19%) |
Jun 11, 2008 | 67.20 | 68.70 | 67.20 | 67.20 | 143,525 | -2.01(-2.90%) |
Jun 10, 2008 | 69.21 | 69.85 | 69.08 | 69.21 | 94,951 | -1.79(-2.52%) |
Jun 09, 2008 | 71.00 | 71.75 | 70.89 | 71.00 | 172,066 | +1.15(+1.65%) |
Jun 06, 2008 | 69.85 | 71.20 | 69.80 | 69.85 | 98,072 | -0.95(-1.34%) |
Jun 05, 2008 | 70.80 | 70.80 | 69.65 | 70.80 | 60,680 | +1.15(+1.65%) |
Jun 04, 2008 | 69.65 | 70.20 | 69.35 | 69.65 | 147,385 | -0.90(-1.28%) |
Jun 03, 2008 | 70.55 | 70.86 | 70.30 | 70.55 | 621,188 | +0.15(+0.21%) |