Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.32 | 23.50 | 22.59 | 22.70 | 3,184,165 | -0.22(-0.96%) |
Mar 30, 2009 | 23.27 | 23.40 | 22.40 | 22.92 | 2,059,141 | -2.31(-9.16%) |
Mar 26, 2009 | 25.67 | 26.50 | 24.86 | 25.23 | 3,389,194 | +0.03(+0.12%) |
Mar 25, 2009 | 25.06 | 26.21 | 24.25 | 25.20 | 2,713,626 | +0.43(+1.74%) |
Mar 24, 2009 | 24.78 | 25.15 | 24.24 | 24.77 | 2,066,904 | -0.65(-2.56%) |
Mar 23, 2009 | 24.53 | 25.42 | 24.45 | 25.42 | 3,336,243 | +2.35(+10.19%) |
Mar 20, 2009 | 24.71 | 25.20 | 22.99 | 23.07 | 2,396,894 | -2.09(-8.31%) |
Mar 19, 2009 | 23.98 | 25.35 | 23.98 | 25.16 | 2,768,152 | +1.61(+6.84%) |
Mar 18, 2009 | 22.61 | 23.83 | 21.93 | 23.55 | 2,793,050 | +0.77(+3.38%) |
Mar 17, 2009 | 21.41 | 22.78 | 21.06 | 22.78 | 2,325,352 | +1.39(+6.50%) |
Mar 16, 2009 | 21.37 | 22.25 | 20.86 | 21.39 | 2,670,604 | +0.45(+2.15%) |
Mar 13, 2009 | 22.05 | 22.20 | 20.48 | 20.94 | 0 | -0.94(-4.30%) |
Mar 12, 2009 | 21.06 | 21.96 | 20.42 | 21.88 | 2,277,584 | +1.08(+5.19%) |
Mar 11, 2009 | 21.00 | 21.56 | 20.06 | 20.80 | 3,102,279 | -0.10(-0.48%) |
Mar 10, 2009 | 20.04 | 21.18 | 19.94 | 20.90 | 3,193,805 | +1.46(+7.51%) |
Mar 09, 2009 | 19.27 | 20.27 | 19.01 | 19.44 | 2,609,790 | +0.10(+0.52%) |
Mar 06, 2009 | 19.95 | 20.73 | 18.74 | 19.34 | 0 | -0.27(-1.38%) |
Mar 05, 2009 | 19.32 | 20.50 | 18.98 | 19.61 | 3,512,696 | -0.43(-2.15%) |
Mar 04, 2009 | 18.60 | 20.59 | 18.42 | 20.04 | 5,267,795 | +2.81(+16.31%) |
Mar 02, 2009 | 18.84 | 18.93 | 17.09 | 17.23 | 2,895,263 | -2.10(-10.86%) |
Feb 27, 2009 | 18.83 | 20.20 | 18.55 | 19.33 | 0 | -0.27(-1.38%) |
Feb 26, 2009 | 19.10 | 20.05 | 18.58 | 19.60 | 3,777,649 | +0.78(+4.14%) |
Feb 25, 2009 | 18.65 | 19.60 | 18.08 | 18.82 | 3,267,506 | +0.07(+0.37%) |
Feb 24, 2009 | 17.86 | 19.09 | 17.61 | 18.75 | 3,311,317 | +1.07(+6.05%) |
Feb 23, 2009 | 19.39 | 19.51 | 17.59 | 17.68 | 2,633,344 | -1.42(-7.43%) |
Feb 20, 2009 | 19.39 | 19.87 | 18.35 | 19.10 | 0 | -0.74(-3.73%) |
Feb 19, 2009 | 20.48 | 20.84 | 19.71 | 19.84 | 3,282,360 | -0.27(-1.34%) |
Feb 18, 2009 | 20.67 | 20.94 | 19.83 | 20.11 | 3,629,733 | -0.42(-2.05%) |
Feb 17, 2009 | 20.99 | 21.60 | 20.15 | 20.53 | 4,514,874 | -1.27(-5.83%) |
Feb 13, 2009 | 21.40 | 22.54 | 21.38 | 21.80 | 3,285,023 | +0.45(+2.11%) |
Feb 12, 2009 | 20.99 | 21.54 | 20.60 | 21.35 | 3,144,543 | +0.18(+0.85%) |
Feb 11, 2009 | 22.10 | 22.65 | 20.90 | 21.17 | 3,037,823 | -0.72(-3.29%) |
Feb 10, 2009 | 22.24 | 23.73 | 21.65 | 21.89 | 4,495,147 | -1.13(-4.91%) |
Feb 09, 2009 | 23.16 | 24.29 | 22.88 | 23.02 | 4,408,592 | +0.45(+1.99%) |
Feb 06, 2009 | 19.81 | 22.65 | 19.81 | 22.57 | 0 | +2.40(+11.90%) |
Feb 05, 2009 | 19.36 | 20.45 | 18.88 | 20.17 | 2,762,215 | +0.75(+3.86%) |
Feb 04, 2009 | 18.97 | 19.95 | 18.97 | 19.42 | 1,389,374 | +0.36(+1.89%) |
Feb 03, 2009 | 18.60 | 19.12 | 18.47 | 19.06 | 1,388,843 | +0.64(+3.47%) |
Feb 02, 2009 | 18.82 | 18.91 | 18.20 | 18.42 | 1,794,260 | -0.77(-4.01%) |
Jan 30, 2009 | 19.62 | 20.01 | 18.91 | 19.19 | 0 | +0.38(+2.02%) |
Jan 29, 2009 | 19.24 | 19.66 | 18.69 | 18.81 | 1,458,590 | -0.90(-4.57%) |
Jan 28, 2009 | 19.18 | 19.77 | 18.69 | 19.71 | 1,886,355 | +1.11(+5.97%) |
Jan 27, 2009 | 18.96 | 19.36 | 18.43 | 18.60 | 2,018,078 | -0.35(-1.85%) |
Jan 26, 2009 | 18.93 | 19.84 | 18.60 | 18.95 | 1,773,137 | +0.20(+1.07%) |
Jan 23, 2009 | 17.43 | 19.07 | 17.43 | 18.75 | 2,574,141 | +0.63(+3.48%) |
Jan 22, 2009 | 18.46 | 18.83 | 17.55 | 18.12 | 1,951,966 | -1.17(-6.07%) |
Jan 21, 2009 | 18.28 | 19.36 | 17.88 | 19.29 | 1,634,886 | +1.55(+8.74%) |
Jan 20, 2009 | 19.45 | 20.08 | 17.71 | 17.74 | 2,256,187 | -2.25(-11.26%) |
Jan 16, 2009 | 20.36 | 21.02 | 19.30 | 19.99 | 0 | +0.15(+0.76%) |
Jan 15, 2009 | 19.48 | 20.00 | 18.40 | 19.84 | 1,774,179 | +0.35(+1.80%) |
Jan 14, 2009 | 21.60 | 21.60 | 19.19 | 19.49 | 3,044,856 | -2.12(-9.81%) |
Jan 13, 2009 | 20.46 | 21.80 | 20.17 | 21.61 | 2,848,069 | +1.15(+5.62%) |
Jan 12, 2009 | 20.77 | 21.09 | 20.14 | 20.46 | 2,293,124 | -0.89(-4.17%) |
Jan 09, 2009 | 22.54 | 22.64 | 20.90 | 21.35 | 1,211,738 | -1.02(-4.56%) |
Jan 08, 2009 | 21.43 | 22.56 | 21.32 | 22.37 | 1,850,749 | +0.68(+3.14%) |
Jan 07, 2009 | 22.90 | 23.06 | 21.10 | 21.69 | 1,774,684 | -1.65(-7.07%) |
Jan 06, 2009 | 22.50 | 23.80 | 22.50 | 23.34 | 3,205,806 | +1.18(+5.32%) |
Jan 05, 2009 | 21.04 | 22.16 | 20.76 | 22.16 | 5,828,434 | +1.05(+4.97%) |
Jan 02, 2009 | 19.85 | 21.29 | 19.85 | 21.11 | 0 | +1.36(+6.89%) |
Jan 01, 2009 | 19.15 | 20.05 | 18.90 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.15 | 20.05 | 18.90 | 19.75 | 1,337,015 | +0.47(+2.44%) |
Dec 30, 2008 | 18.62 | 19.28 | 18.20 | 19.28 | 1,382,595 | +0.44(+2.34%) |
Dec 29, 2008 | 18.71 | 19.00 | 18.22 | 18.84 | 1,446,675 | +0.52(+2.84%) |
Dec 26, 2008 | 17.54 | 18.36 | 17.36 | 18.32 | 0 | +0.95(+5.47%) |
Dec 24, 2008 | 17.75 | 17.75 | 16.98 | 17.37 | 1,487,491 | -0.62(-3.45%) |
Dec 23, 2008 | 19.13 | 19.13 | 17.56 | 17.99 | 2,941,249 | -0.51(-2.76%) |
Dec 22, 2008 | 19.70 | 20.05 | 17.91 | 18.50 | 2,134,060 | -1.53(-7.64%) |
Dec 19, 2008 | 19.80 | 20.51 | 19.58 | 20.03 | 2,104,276 | +0.35(+1.78%) |
Dec 18, 2008 | 20.89 | 21.04 | 19.27 | 19.68 | 2,107,479 | -1.24(-5.93%) |
Dec 17, 2008 | 20.46 | 21.74 | 20.12 | 20.92 | 2,537,404 | +0.17(+0.82%) |
Dec 16, 2008 | 20.53 | 20.97 | 19.73 | 20.75 | 2,468,025 | +0.63(+3.13%) |
Dec 15, 2008 | 22.07 | 22.50 | 19.65 | 20.12 | 1,890,882 | -0.79(-3.78%) |
Dec 12, 2008 | 20.12 | 21.20 | 20.04 | 20.91 | 0 | -0.89(-4.08%) |
Dec 11, 2008 | 21.87 | 23.93 | 21.28 | 21.80 | 3,926,710 | +0.26(+1.21%) |
Dec 10, 2008 | 20.11 | 22.11 | 20.11 | 21.54 | 2,286,310 | +2.02(+10.35%) |
Dec 09, 2008 | 18.97 | 20.51 | 18.50 | 19.52 | 1,626,893 | +0.45(+2.36%) |
Dec 08, 2008 | 17.55 | 19.65 | 17.55 | 19.07 | 1,764,343 | +2.11(+12.44%) |
Dec 05, 2008 | 16.52 | 17.02 | 15.45 | 16.96 | 0 | -0.29(-1.68%) |
Dec 04, 2008 | 19.74 | 20.12 | 16.61 | 17.25 | 2,440,049 | -3.01(-14.86%) |
Dec 03, 2008 | 19.60 | 20.64 | 19.22 | 20.26 | 1,721,523 | -0.10(-0.49%) |
Dec 02, 2008 | 19.84 | 20.48 | 18.61 | 20.36 | 3,105,998 | +0.93(+4.79%) |
Dec 01, 2008 | 21.31 | 21.42 | 19.32 | 19.43 | 2,012,993 | -3.15(-13.95%) |
Nov 28, 2008 | 22.66 | 23.30 | 22.09 | 22.58 | 1,514,457 | -0.55(-2.38%) |
Nov 26, 2008 | 19.52 | 23.62 | 18.96 | 23.13 | 3,653,103 | +3.42(+17.35%) |
Nov 25, 2008 | 19.60 | 19.96 | 18.47 | 19.71 | 2,692,516 | +0.28(+1.44%) |
Nov 24, 2008 | 18.39 | 19.94 | 18.39 | 19.43 | 2,442,042 | +1.61(+9.03%) |
Nov 21, 2008 | 16.21 | 18.96 | 15.90 | 17.82 | 2,420,003 | +2.20(+14.08%) |
Nov 20, 2008 | 18.27 | 18.55 | 15.54 | 15.62 | 3,110,752 | -3.43(-18.01%) |
Nov 19, 2008 | 20.04 | 20.49 | 18.84 | 19.05 | 2,459,384 | -1.03(-5.13%) |
Nov 18, 2008 | 19.77 | 20.21 | 18.90 | 20.08 | 2,132,238 | +0.30(+1.52%) |
Nov 17, 2008 | 19.78 | 20.40 | 19.04 | 19.78 | 1,982,143 | -0.11(-0.55%) |
Nov 14, 2008 | 19.75 | 21.04 | 19.51 | 19.89 | 0 | -0.79(-3.82%) |
Nov 13, 2008 | 19.16 | 20.73 | 17.44 | 20.68 | 3,077,498 | +1.73(+9.13%) |
Nov 12, 2008 | 20.76 | 20.95 | 18.86 | 18.95 | 2,186,222 | -2.50(-11.66%) |
Nov 11, 2008 | 22.00 | 22.15 | 20.71 | 21.45 | 1,651,201 | -1.18(-5.21%) |
Nov 10, 2008 | 23.45 | 24.33 | 22.07 | 22.63 | 1,592,072 | +0.07(+0.31%) |
Nov 07, 2008 | 21.90 | 22.93 | 21.61 | 22.56 | 0 | +0.85(+3.92%) |
Nov 06, 2008 | 23.87 | 23.98 | 21.17 | 21.71 | 3,118,593 | -2.56(-10.55%) |
Nov 05, 2008 | 23.34 | 25.04 | 23.17 | 24.27 | 2,995,571 | -0.13(-0.53%) |
Nov 04, 2008 | 23.34 | 24.64 | 22.91 | 24.40 | 2,470,703 | +1.99(+8.88%) |
Nov 03, 2008 | 22.46 | 23.20 | 21.88 | 22.41 | 2,171,814 | -0.57(-2.48%) |
Oct 31, 2008 | 22.13 | 24.66 | 20.97 | 22.98 | 0 | +0.54(+2.41%) |
Oct 30, 2008 | 21.00 | 22.49 | 20.59 | 22.44 | 2,796,572 | +2.06(+10.11%) |
Oct 29, 2008 | 20.59 | 22.11 | 20.38 | 20.38 | 3,912,743 | +0.12(+0.59%) |
Oct 28, 2008 | 19.39 | 20.30 | 18.16 | 20.26 | 2,075,351 | +1.71(+9.22%) |
Oct 27, 2008 | 19.70 | 20.27 | 18.51 | 18.55 | 2,018,535 | -1.55(-7.71%) |
Oct 24, 2008 | 18.07 | 20.44 | 17.78 | 20.10 | 0 | -0.68(-3.27%) |
Oct 23, 2008 | 20.61 | 21.67 | 19.10 | 20.78 | 3,504,641 | +1.01(+5.11%) |
Oct 22, 2008 | 22.00 | 22.00 | 18.76 | 19.77 | 3,502,082 | -2.41(-10.87%) |
Oct 21, 2008 | 22.64 | 23.60 | 21.85 | 22.18 | 2,153,305 | -1.55(-6.53%) |
Oct 20, 2008 | 21.27 | 23.82 | 21.26 | 23.73 | 2,247,910 | +3.22(+15.70%) |
Oct 17, 2008 | 19.77 | 22.43 | 19.26 | 20.51 | 0 | +0.16(+0.79%) |
Oct 16, 2008 | 19.44 | 20.55 | 18.09 | 20.35 | 3,131,268 | +1.14(+5.93%) |
Oct 15, 2008 | 21.96 | 22.54 | 18.90 | 19.21 | 2,906,418 | -4.31(-18.32%) |
Oct 14, 2008 | 23.99 | 25.75 | 22.73 | 23.52 | 3,489,952 | +0.52(+2.26%) |
Oct 13, 2008 | 20.92 | 23.48 | 20.87 | 23.00 | 2,591,100 | +3.53(+18.13%) |
Oct 10, 2008 | 19.22 | 21.39 | 17.33 | 19.47 | 0 | -1.70(-8.03%) |
Oct 09, 2008 | 23.66 | 24.12 | 20.90 | 21.17 | 3,057,410 | -1.78(-7.76%) |
Oct 08, 2008 | 22.25 | 24.42 | 21.00 | 22.95 | 5,298,809 | -0.05(-0.22%) |
Oct 07, 2008 | 25.26 | 25.75 | 22.50 | 23.00 | 2,982,677 | -1.75(-7.07%) |
Oct 06, 2008 | 26.40 | 26.40 | 22.30 | 24.75 | 3,108,910 | -2.73(-9.93%) |
Oct 03, 2008 | 27.32 | 29.48 | 26.74 | 27.48 | 0 | +0.30(+1.10%) |
Oct 02, 2008 | 29.40 | 29.74 | 26.96 | 27.18 | 3,609,563 | -3.04(-10.06%) |
Oct 01, 2008 | 31.08 | 31.28 | 29.27 | 30.22 | 3,915,789 | -1.77(-5.53%) |
Sep 30, 2008 | 30.74 | 32.08 | 30.25 | 31.99 | 2,222,197 | +2.05(+6.85%) |
Sep 29, 2008 | 32.94 | 32.94 | 28.00 | 29.94 | 3,105,744 | -4.59(-13.29%) |
Sep 26, 2008 | 34.40 | 35.11 | 33.31 | 34.53 | 0 | -1.30(-3.63%) |
Sep 25, 2008 | 36.60 | 37.12 | 35.33 | 35.83 | 3,028,994 | -0.77(-2.10%) |
Sep 24, 2008 | 39.41 | 39.88 | 36.41 | 36.60 | 3,014,019 | -2.58(-6.58%) |
Sep 23, 2008 | 40.32 | 41.81 | 39.06 | 39.18 | 2,664,013 | -1.42(-3.50%) |
Sep 22, 2008 | 40.84 | 42.10 | 39.56 | 40.60 | 2,335,351 | +0.03(+0.07%) |
Sep 19, 2008 | 39.50 | 49.50 | 37.03 | 40.57 | 0 | +3.52(+9.50%) |
Sep 18, 2008 | 35.99 | 37.89 | 34.59 | 37.05 | 3,236,637 | +2.01(+5.74%) |
Sep 17, 2008 | 35.20 | 36.52 | 33.52 | 35.04 | 3,669,562 | -0.40(-1.13%) |
Sep 16, 2008 | 32.77 | 35.44 | 31.00 | 35.44 | 3,282,616 | +1.58(+4.67%) |
Sep 15, 2008 | 34.51 | 35.44 | 33.32 | 33.86 | 3,611,152 | -3.47(-9.30%) |
Sep 12, 2008 | 36.00 | 37.71 | 35.59 | 37.33 | 0 | +1.78(+5.01%) |
Sep 11, 2008 | 36.50 | 36.53 | 34.86 | 35.55 | 5,063,441 | -1.11(-3.03%) |
Sep 10, 2008 | 36.38 | 37.37 | 35.69 | 36.66 | 4,861,452 | +1.47(+4.18%) |
Sep 09, 2008 | 38.95 | 38.95 | 35.05 | 35.19 | 6,051,498 | -5.52(-13.56%) |
Sep 08, 2008 | 43.00 | 43.23 | 40.45 | 40.71 | 3,339,427 | -1.34(-3.19%) |
Sep 05, 2008 | 40.25 | 42.09 | 39.15 | 42.05 | 0 | +1.65(+4.08%) |
Sep 04, 2008 | 38.88 | 41.04 | 38.62 | 40.40 | 4,855,903 | +1.51(+3.88%) |
Sep 03, 2008 | 40.44 | 41.16 | 38.12 | 38.89 | 4,683,209 | -1.55(-3.83%) |
Sep 02, 2008 | 43.26 | 44.49 | 39.98 | 40.44 | 4,103,342 | -4.78(-10.57%) |
Aug 29, 2008 | 46.13 | 46.13 | 44.97 | 45.22 | 0 | -0.34(-0.75%) |
Aug 28, 2008 | 47.78 | 47.86 | 44.33 | 45.56 | 2,900,957 | -1.89(-3.98%) |
Aug 27, 2008 | 46.88 | 49.12 | 46.88 | 47.45 | 2,229,926 | +1.13(+2.44%) |
Aug 26, 2008 | 45.08 | 46.71 | 45.08 | 46.32 | 2,103,130 | +1.74(+3.90%) |
Aug 25, 2008 | 44.59 | 45.32 | 43.83 | 44.58 | 1,293,008 | -0.12(-0.27%) |
Aug 22, 2008 | 45.46 | 45.46 | 43.17 | 44.70 | 0 | -1.28(-2.78%) |
Aug 21, 2008 | 46.41 | 47.07 | 45.68 | 45.98 | 1,938,494 | +0.39(+0.86%) |
Aug 20, 2008 | 44.05 | 45.80 | 43.68 | 45.59 | 3,489,073 | +1.99(+4.56%) |
Aug 19, 2008 | 42.33 | 43.96 | 41.99 | 43.60 | 3,202,431 | +1.31(+3.10%) |
Aug 18, 2008 | 44.62 | 45.12 | 41.86 | 42.29 | 2,555,734 | -1.83(-4.15%) |
Aug 15, 2008 | 43.63 | 44.59 | 42.80 | 44.12 | 0 | -0.09(-0.20%) |
Aug 14, 2008 | 44.10 | 44.55 | 42.85 | 44.21 | 2,864,269 | -0.27(-0.61%) |
Aug 13, 2008 | 43.04 | 44.80 | 42.20 | 44.48 | 2,702,353 | +1.30(+3.01%) |
Aug 12, 2008 | 42.87 | 44.09 | 42.70 | 43.18 | 2,466,544 | +0.24(+0.56%) |
Aug 11, 2008 | 42.46 | 43.19 | 41.13 | 42.94 | 2,281,856 | +0.52(+1.23%) |
Aug 08, 2008 | 43.44 | 43.62 | 42.05 | 42.42 | 2,541,114 | -1.71(-3.87%) |
Aug 07, 2008 | 45.59 | 46.27 | 44.02 | 44.13 | 2,412,519 | -1.07(-2.37%) |
Aug 06, 2008 | 44.03 | 45.52 | 43.77 | 45.20 | 2,232,253 | +1.21(+2.75%) |
Aug 05, 2008 | 43.47 | 44.72 | 42.50 | 43.99 | 4,006,190 | -0.18(-0.41%) |
Aug 04, 2008 | 48.35 | 48.36 | 43.25 | 44.17 | 4,236,394 | -4.12(-8.53%) |
Aug 01, 2008 | 49.02 | 50.18 | 47.76 | 48.29 | 2,885,514 | -0.69(-1.41%) |
Jul 31, 2008 | 52.11 | 52.11 | 48.80 | 48.98 | 3,667,709 | -2.97(-5.72%) |
Jul 30, 2008 | 50.01 | 52.17 | 49.51 | 51.95 | 3,844,786 | +1.75(+3.49%) |
Jul 29, 2008 | 50.20 | 51.49 | 49.16 | 50.20 | 3,436,345 | -1.53(-2.96%) |
Jul 28, 2008 | 51.77 | 54.24 | 51.64 | 51.73 | 2,419,556 | +0.01(+0.02%) |
Jul 25, 2008 | 51.90 | 54.18 | 51.14 | 51.72 | 4,051,613 | -0.55(-1.05%) |
Jul 24, 2008 | 52.30 | 53.62 | 47.50 | 52.27 | 5,834,011 | +0.27(+0.52%) |
Jul 23, 2008 | 53.19 | 53.35 | 50.30 | 52.00 | 3,885,415 | -1.57(-2.93%) |
Jul 22, 2008 | 55.90 | 55.90 | 52.79 | 53.57 | 1,943,238 | -2.73(-4.85%) |
Jul 21, 2008 | 55.04 | 56.72 | 53.90 | 56.30 | 1,868,618 | +2.23(+4.12%) |
Jul 18, 2008 | 54.90 | 56.19 | 53.43 | 54.07 | 2,522,571 | +0.00(+0.00%) |
Jul 17, 2008 | 55.76 | 57.50 | 52.77 | 54.07 | 4,206,150 | -1.68(-3.01%) |
Jul 16, 2008 | 56.64 | 57.93 | 54.11 | 55.75 | 2,380,068 | -1.18(-2.07%) |
Jul 15, 2008 | 60.19 | 61.04 | 56.92 | 56.93 | 2,368,785 | -3.65(-6.03%) |
Jul 14, 2008 | 60.47 | 61.72 | 59.72 | 60.58 | 1,367,050 | -0.15(-0.25%) |
Jul 11, 2008 | 60.54 | 62.58 | 59.29 | 60.73 | 2,367,433 | +0.43(+0.71%) |
Jul 10, 2008 | 59.40 | 60.37 | 57.23 | 60.30 | 2,641,359 | +1.77(+3.02%) |
Jul 09, 2008 | 60.03 | 63.00 | 57.81 | 58.53 | 3,394,003 | -0.02(-0.03%) |
Jul 08, 2008 | 57.97 | 58.97 | 56.32 | 58.55 | 3,803,214 | -0.82(-1.38%) |
Jul 07, 2008 | 60.83 | 61.26 | 57.36 | 59.37 | 3,056,635 | -1.54(-2.53%) |
Jul 04, 2008 | 63.87 | 65.10 | 59.87 | 60.91 | 1,797,262 | +0.00(+0.00%) |
Jul 03, 2008 | 63.87 | 65.10 | 59.87 | 60.91 | 1,797,262 | -2.93(-4.59%) |
Jul 02, 2008 | 67.31 | 68.31 | 63.84 | 63.84 | 1,894,525 | -2.86(-4.29%) |
Jul 01, 2008 | 64.68 | 66.91 | 64.23 | 66.70 | 1,802,134 | +1.45(+2.22%) |
Jun 30, 2008 | 64.79 | 66.37 | 64.15 | 65.25 | 1,129,178 | +0.54(+0.83%) |
Jun 27, 2008 | 63.82 | 66.27 | 63.82 | 64.71 | 1,667,287 | +0.89(+1.39%) |
Jun 26, 2008 | 63.83 | 65.60 | 62.18 | 63.82 | 1,456,469 | -0.26(-0.41%) |
Jun 25, 2008 | 65.85 | 65.85 | 61.67 | 64.08 | 2,207,173 | -2.17(-3.28%) |
Jun 24, 2008 | 67.51 | 67.83 | 65.97 | 66.25 | 2,122,123 | -1.59(-2.34%) |
Jun 23, 2008 | 64.23 | 67.84 | 64.23 | 67.84 | 1,976,228 | +3.63(+5.65%) |
Jun 20, 2008 | 63.45 | 64.90 | 63.45 | 64.21 | 3,310,911 | +1.36(+2.16%) |
Jun 19, 2008 | 67.91 | 68.13 | 62.58 | 62.85 | 2,423,826 | -4.10(-6.12%) |
Jun 18, 2008 | 68.02 | 68.42 | 65.52 | 66.95 | 1,808,109 | -0.77(-1.14%) |
Jun 17, 2008 | 65.15 | 68.08 | 64.85 | 67.72 | 2,420,337 | +3.80(+5.94%) |
Jun 16, 2008 | 62.45 | 64.86 | 61.95 | 63.92 | 1,546,523 | +2.03(+3.28%) |
Jun 13, 2008 | 63.09 | 63.60 | 61.25 | 61.89 | 1,482,127 | -0.71(-1.13%) |
Jun 12, 2008 | 64.33 | 64.35 | 62.40 | 62.60 | 1,442,787 | -1.92(-2.98%) |
Jun 11, 2008 | 63.94 | 65.47 | 63.23 | 64.52 | 2,170,467 | +0.77(+1.21%) |
Jun 10, 2008 | 64.10 | 67.50 | 62.95 | 63.75 | 2,316,027 | -3.43(-5.11%) |
Jun 09, 2008 | 65.64 | 67.54 | 65.52 | 67.18 | 1,812,445 | +1.64(+2.50%) |
Jun 06, 2008 | 65.73 | 68.36 | 65.54 | 65.54 | 1,975,025 | -0.17(-0.26%) |
Jun 05, 2008 | 63.50 | 65.81 | 62.90 | 65.71 | 3,566,400 | +3.77(+6.09%) |
Jun 04, 2008 | 62.36 | 64.01 | 61.92 | 61.94 | 2,264,612 | -0.76(-1.21%) |
Jun 03, 2008 | 64.19 | 65.31 | 62.54 | 62.70 | 2,047,926 | -1.07(-1.68%) |
Jun 02, 2008 | 62.93 | 64.54 | 62.87 | 63.77 | 1,800,958 | +0.53(+0.84%) |
May 30, 2008 | 62.40 | 63.71 | 61.51 | 63.24 | 2,515,528 | +2.04(+3.33%) |
May 29, 2008 | 64.67 | 64.92 | 61.19 | 61.20 | 2,528,021 | -3.72(-5.73%) |
May 28, 2008 | 64.06 | 64.95 | 63.15 | 64.92 | 2,060,148 | +0.21(+0.32%) |
May 27, 2008 | 65.54 | 65.98 | 64.28 | 64.71 | 1,523,466 | +0.10(+0.15%) |
May 26, 2008 | 65.83 | 66.37 | 63.35 | 64.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.83 | 66.37 | 63.35 | 64.61 | 1,464,550 | -1.12(-1.70%) |
May 22, 2008 | 66.80 | 68.71 | 65.30 | 65.73 | 2,576,396 | -1.48(-2.20%) |
May 21, 2008 | 68.01 | 69.77 | 67.20 | 67.21 | 2,599,840 | -0.75(-1.10%) |
May 20, 2008 | 65.59 | 68.19 | 65.37 | 67.96 | 2,218,374 | +2.14(+3.25%) |
May 19, 2008 | 64.13 | 67.12 | 64.13 | 65.82 | 1,653,456 | +1.59(+2.48%) |
May 16, 2008 | 63.41 | 64.93 | 62.68 | 64.23 | 1,925,961 | +1.94(+3.11%) |
May 15, 2008 | 63.05 | 63.72 | 60.64 | 62.29 | 1,664,459 | -0.22(-0.35%) |
May 14, 2008 | 64.40 | 65.03 | 62.48 | 62.51 | 1,340,195 | -2.15(-3.33%) |
May 13, 2008 | 63.02 | 64.98 | 62.40 | 64.66 | 1,646,046 | +1.32(+2.08%) |
May 12, 2008 | 62.18 | 63.81 | 61.89 | 63.34 | 1,595,808 | +0.60(+0.96%) |
May 09, 2008 | 62.55 | 62.97 | 61.43 | 62.74 | 1,137,329 | +0.20(+0.32%) |
May 08, 2008 | 62.09 | 62.97 | 60.55 | 62.54 | 1,985,642 | +0.20(+0.32%) |
May 07, 2008 | 64.04 | 64.05 | 61.75 | 62.34 | 1,329,510 | -0.98(-1.55%) |
May 06, 2008 | 62.04 | 63.88 | 62.01 | 63.32 | 1,570,642 | +1.54(+2.49%) |
May 05, 2008 | 59.42 | 61.92 | 59.42 | 61.78 | 1,213,664 | +1.78(+2.97%) |
May 02, 2008 | 59.67 | 60.68 | 59.24 | 60.00 | 1,709,279 | +1.08(+1.83%) |
May 01, 2008 | 60.45 | 60.45 | 57.76 | 58.92 | 1,971,860 | -1.84(-3.03%) |
Apr 30, 2008 | 61.03 | 61.76 | 59.53 | 60.76 | 1,949,430 | -0.05(-0.08%) |
Apr 29, 2008 | 64.11 | 64.11 | 60.43 | 60.81 | 2,239,159 | -3.41(-5.31%) |
Apr 28, 2008 | 65.27 | 65.75 | 64.03 | 64.22 | 1,667,453 | -1.27(-1.94%) |
Apr 25, 2008 | 63.64 | 65.52 | 62.65 | 65.49 | 2,409,296 | +3.59(+5.80%) |
Apr 24, 2008 | 63.50 | 63.95 | 60.70 | 61.90 | 1,845,713 | -0.39(-0.63%) |
Apr 23, 2008 | 63.47 | 63.50 | 61.62 | 62.29 | 1,823,378 | -1.17(-1.84%) |
Apr 22, 2008 | 63.37 | 65.00 | 63.05 | 63.46 | 1,492,927 | -0.33(-0.52%) |
Apr 21, 2008 | 63.86 | 64.32 | 62.45 | 63.79 | 1,801,786 | -0.23(-0.36%) |
Apr 18, 2008 | 62.08 | 64.46 | 61.03 | 64.02 | 1,842,811 | +2.40(+3.89%) |
Apr 17, 2008 | 62.30 | 63.15 | 60.81 | 61.62 | 1,763,528 | -0.08(-0.13%) |
Apr 16, 2008 | 59.07 | 62.06 | 59.00 | 61.70 | 1,996,692 | +3.12(+5.33%) |
Apr 15, 2008 | 58.37 | 59.01 | 57.61 | 58.58 | 1,388,744 | +0.66(+1.14%) |
Apr 14, 2008 | 56.35 | 58.32 | 56.35 | 57.92 | 1,351,868 | +1.67(+2.97%) |
Apr 11, 2008 | 56.60 | 57.18 | 56.15 | 56.25 | 691,100 | -0.98(-1.71%) |
Apr 10, 2008 | 57.10 | 57.51 | 56.22 | 57.23 | 884,266 | +0.28(+0.49%) |
Apr 09, 2008 | 57.50 | 58.36 | 56.81 | 56.95 | 1,307,104 | -0.04(-0.07%) |
Apr 08, 2008 | 55.80 | 57.86 | 55.66 | 56.99 | 1,633,657 | +0.90(+1.60%) |
Apr 07, 2008 | 55.13 | 56.55 | 55.13 | 56.09 | 1,446,351 | +1.38(+2.52%) |
Apr 04, 2008 | 54.09 | 55.39 | 54.04 | 54.71 | 847,903 | +0.98(+1.82%) |
Apr 03, 2008 | 53.66 | 54.99 | 53.34 | 53.73 | 1,308,889 | -0.19(-0.35%) |
Apr 02, 2008 | 54.00 | 54.37 | 53.31 | 53.92 | 1,714,573 | +0.59(+1.11%) |