Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.83 | 33.08 | 31.66 | 31.75 | 1,713,930 | -0.80(-2.46%) |
Jan 29, 2009 | 32.88 | 33.35 | 32.45 | 32.55 | 1,542,765 | -0.81(-2.43%) |
Jan 28, 2009 | 32.33 | 33.73 | 32.06 | 33.36 | 2,187,318 | +1.54(+4.84%) |
Jan 27, 2009 | 31.85 | 32.13 | 31.48 | 31.82 | 1,366,860 | -0.13(-0.41%) |
Jan 26, 2009 | 31.45 | 32.46 | 31.38 | 31.95 | 1,220,051 | +0.43(+1.36%) |
Jan 23, 2009 | 31.28 | 32.09 | 30.91 | 31.52 | 1,759,218 | -0.36(-1.13%) |
Jan 22, 2009 | 31.78 | 32.56 | 31.35 | 31.88 | 2,622,703 | -0.71(-2.18%) |
Jan 21, 2009 | 32.31 | 32.61 | 31.43 | 32.59 | 2,365,549 | +0.92(+2.90%) |
Jan 20, 2009 | 33.73 | 33.90 | 31.65 | 31.67 | 1,877,598 | -1.84(-5.49%) |
Jan 16, 2009 | 35.04 | 35.11 | 32.37 | 33.51 | 3,110,970 | -1.08(-3.12%) |
Jan 15, 2009 | 34.22 | 34.83 | 33.56 | 34.59 | 1,776,482 | +0.35(+1.02%) |
Jan 14, 2009 | 35.23 | 35.69 | 34.11 | 34.24 | 1,406,977 | -1.43(-4.01%) |
Jan 13, 2009 | 35.56 | 35.98 | 35.31 | 35.67 | 1,439,029 | +0.16(+0.45%) |
Jan 12, 2009 | 36.18 | 36.62 | 35.29 | 35.51 | 1,287,164 | -0.58(-1.61%) |
Jan 09, 2009 | 37.37 | 37.37 | 35.82 | 36.09 | 1,071,842 | -1.20(-3.22%) |
Jan 08, 2009 | 38.33 | 38.33 | 36.55 | 37.29 | 1,152,539 | +0.03(+0.08%) |
Jan 07, 2009 | 38.14 | 38.38 | 37.04 | 37.26 | 1,784,835 | -1.40(-3.62%) |
Jan 06, 2009 | 38.27 | 39.03 | 37.86 | 38.66 | 1,507,203 | +0.52(+1.36%) |
Jan 05, 2009 | 37.87 | 38.20 | 37.44 | 38.14 | 1,291,267 | -0.05(-0.13%) |
Jan 02, 2009 | 36.05 | 38.39 | 36.05 | 38.19 | 1,447,209 | +1.82(+5.00%) |
Dec 31, 2008 | 35.54 | 36.58 | 35.33 | 36.37 | 0 | +0.74(+2.08%) |
Dec 30, 2008 | 34.77 | 35.80 | 34.67 | 35.63 | 1,030,368 | +1.08(+3.13%) |
Dec 29, 2008 | 35.17 | 35.17 | 34.00 | 34.55 | 788,507 | -0.46(-1.31%) |
Dec 26, 2008 | 35.23 | 35.58 | 34.75 | 35.01 | 440,863 | -0.24(-0.68%) |
Dec 24, 2008 | 34.77 | 35.45 | 34.75 | 35.25 | 485,434 | +0.22(+0.63%) |
Dec 23, 2008 | 35.16 | 36.34 | 34.73 | 35.03 | 941,091 | -0.69(-1.93%) |
Dec 22, 2008 | 36.55 | 36.79 | 35.17 | 35.72 | 1,403,296 | -0.72(-1.98%) |
Dec 19, 2008 | 36.35 | 37.68 | 36.11 | 36.44 | 2,764,185 | +0.33(+0.91%) |
Dec 18, 2008 | 34.99 | 37.02 | 34.99 | 36.11 | 2,237,414 | +0.13(+0.36%) |
Dec 17, 2008 | 35.16 | 36.59 | 34.59 | 35.98 | 2,068,038 | +0.97(+2.77%) |
Dec 16, 2008 | 33.07 | 35.03 | 32.57 | 35.01 | 2,394,730 | +2.46(+7.56%) |
Dec 15, 2008 | 33.73 | 33.74 | 32.05 | 32.55 | 1,124,970 | -0.98(-2.92%) |
Dec 12, 2008 | 32.60 | 33.71 | 32.27 | 33.53 | 1,210,087 | +0.34(+1.02%) |
Dec 11, 2008 | 34.44 | 34.84 | 33.05 | 33.19 | 1,347,865 | -0.97(-2.84%) |
Dec 10, 2008 | 33.92 | 34.65 | 33.59 | 34.16 | 1,396,240 | +0.69(+2.06%) |
Dec 09, 2008 | 33.58 | 34.65 | 33.18 | 33.47 | 1,657,450 | -0.61(-1.79%) |
Dec 08, 2008 | 33.21 | 34.40 | 32.83 | 34.08 | 1,759,330 | +0.89(+2.68%) |
Dec 05, 2008 | 31.48 | 33.28 | 30.80 | 33.19 | 2,014,231 | +1.46(+4.60%) |
Dec 04, 2008 | 32.44 | 32.96 | 31.22 | 31.73 | 2,269,112 | -1.31(-3.96%) |
Dec 03, 2008 | 31.70 | 33.19 | 31.47 | 33.04 | 2,587,581 | +0.31(+0.95%) |
Dec 02, 2008 | 32.42 | 33.33 | 31.56 | 32.73 | 3,068,471 | +0.72(+2.25%) |
Dec 01, 2008 | 32.74 | 33.56 | 32.00 | 32.01 | 2,433,476 | -2.13(-6.24%) |
Nov 28, 2008 | 33.12 | 34.17 | 33.04 | 34.14 | 867,800 | +0.58(+1.73%) |
Nov 26, 2008 | 30.80 | 33.73 | 30.80 | 33.56 | 2,074,302 | +1.00(+3.07%) |
Nov 25, 2008 | 33.43 | 33.43 | 31.53 | 32.56 | 2,336,242 | -0.49(-1.48%) |
Nov 24, 2008 | 31.18 | 33.14 | 30.52 | 33.05 | 2,828,690 | +2.98(+9.91%) |
Nov 21, 2008 | 29.54 | 31.17 | 27.75 | 30.07 | 3,825,724 | +0.71(+2.42%) |
Nov 20, 2008 | 30.13 | 31.55 | 29.16 | 29.36 | 4,130,625 | -1.06(-3.48%) |
Nov 19, 2008 | 31.98 | 32.87 | 30.41 | 30.42 | 1,988,404 | -1.56(-4.88%) |
Nov 18, 2008 | 31.91 | 32.71 | 30.98 | 31.98 | 2,159,519 | +0.35(+1.11%) |
Nov 17, 2008 | 32.19 | 33.13 | 31.49 | 31.63 | 2,420,275 | -1.12(-3.42%) |
Nov 14, 2008 | 33.60 | 34.42 | 32.73 | 32.75 | 3,380,314 | -1.42(-4.16%) |
Nov 13, 2008 | 32.76 | 34.18 | 31.28 | 34.17 | 4,956,266 | +1.31(+3.99%) |
Nov 12, 2008 | 31.48 | 33.57 | 31.45 | 32.86 | 3,137,214 | +0.87(+2.72%) |
Nov 11, 2008 | 32.59 | 32.88 | 31.76 | 31.99 | 2,243,883 | -0.92(-2.80%) |
Nov 10, 2008 | 34.39 | 34.39 | 32.60 | 32.91 | 1,536,117 | -0.34(-1.02%) |
Nov 07, 2008 | 33.00 | 33.45 | 32.57 | 33.25 | 1,978,092 | +0.49(+1.50%) |
Nov 06, 2008 | 33.69 | 34.30 | 32.50 | 32.76 | 2,335,142 | -1.42(-4.15%) |
Nov 05, 2008 | 35.35 | 36.15 | 34.14 | 34.18 | 2,152,829 | -1.47(-4.12%) |
Nov 04, 2008 | 34.10 | 35.72 | 33.90 | 35.65 | 2,011,822 | +1.74(+5.13%) |
Nov 03, 2008 | 33.71 | 34.10 | 32.88 | 33.91 | 1,393,862 | +0.55(+1.65%) |
Oct 31, 2008 | 31.85 | 33.75 | 31.62 | 33.36 | 4,433,000 | +1.23(+3.83%) |
Oct 30, 2008 | 31.23 | 32.27 | 31.10 | 32.13 | 2,118,657 | +1.65(+5.41%) |
Oct 29, 2008 | 32.45 | 32.50 | 29.58 | 30.48 | 4,979,706 | -3.04(-9.07%) |
Oct 28, 2008 | 30.24 | 33.54 | 30.24 | 33.52 | 3,939,207 | +4.57(+15.79%) |
Oct 27, 2008 | 29.32 | 30.30 | 28.57 | 28.95 | 2,528,116 | -0.96(-3.21%) |
Oct 24, 2008 | 29.45 | 30.84 | 29.29 | 29.91 | 3,591,420 | -1.38(-4.41%) |
Oct 23, 2008 | 33.00 | 33.45 | 29.90 | 31.29 | 4,393,746 | -1.91(-5.75%) |
Oct 22, 2008 | 35.79 | 35.98 | 32.37 | 33.20 | 3,870,822 | -2.67(-7.44%) |
Oct 21, 2008 | 37.10 | 37.74 | 35.79 | 35.87 | 1,613,058 | -1.79(-4.75%) |
Oct 20, 2008 | 36.88 | 37.69 | 36.36 | 37.66 | 2,021,967 | +0.94(+2.56%) |
Oct 17, 2008 | 36.33 | 38.52 | 34.96 | 36.72 | 2,955,508 | -0.28(-0.76%) |
Oct 16, 2008 | 36.85 | 37.69 | 34.37 | 37.00 | 3,620,216 | +0.03(+0.08%) |
Oct 15, 2008 | 41.07 | 41.24 | 36.97 | 36.97 | 3,690,498 | -4.78(-11.45%) |
Oct 14, 2008 | 39.60 | 42.46 | 39.60 | 41.75 | 4,460,000 | +3.11(+8.05%) |
Oct 13, 2008 | 36.92 | 38.66 | 36.55 | 38.64 | 2,325,753 | +2.65(+7.36%) |
Oct 10, 2008 | 36.45 | 37.65 | 33.42 | 35.99 | 4,026,693 | -0.87(-2.36%) |
Oct 09, 2008 | 38.90 | 39.46 | 36.63 | 36.86 | 2,319,936 | -1.96(-5.05%) |
Oct 08, 2008 | 38.97 | 40.32 | 37.11 | 38.82 | 3,939,637 | -0.51(-1.30%) |
Oct 07, 2008 | 41.36 | 42.10 | 39.31 | 39.33 | 2,614,947 | -1.76(-4.28%) |
Oct 06, 2008 | 43.77 | 43.77 | 39.60 | 41.09 | 3,982,203 | -2.74(-6.25%) |
Oct 03, 2008 | 45.28 | 46.65 | 43.81 | 43.83 | 2,300,340 | -1.11(-2.47%) |
Oct 02, 2008 | 45.90 | 46.36 | 44.84 | 44.94 | 1,873,629 | -1.09(-2.37%) |
Oct 01, 2008 | 46.72 | 46.88 | 45.57 | 46.03 | 1,664,849 | -1.29(-2.73%) |
Sep 30, 2008 | 46.64 | 47.33 | 44.71 | 47.32 | 3,216,283 | +1.44(+3.14%) |
Sep 29, 2008 | 49.00 | 49.27 | 43.05 | 45.88 | 3,768,233 | -3.94(-7.91%) |
Sep 26, 2008 | 50.19 | 50.19 | 48.93 | 49.82 | 1,479,496 | -0.69(-1.37%) |
Sep 25, 2008 | 49.68 | 50.93 | 49.01 | 50.51 | 1,366,165 | +0.85(+1.71%) |
Sep 24, 2008 | 50.35 | 51.03 | 49.28 | 49.66 | 2,266,462 | -0.59(-1.17%) |
Sep 23, 2008 | 49.90 | 51.23 | 49.90 | 50.25 | 1,764,067 | +0.13(+0.26%) |
Sep 22, 2008 | 51.20 | 51.79 | 50.09 | 50.12 | 1,296,509 | -1.39(-2.70%) |
Sep 19, 2008 | 51.51 | 53.20 | 50.03 | 51.51 | 3,616,174 | +1.06(+2.10%) |
Sep 18, 2008 | 51.11 | 52.03 | 49.62 | 50.45 | 3,363,294 | -0.10(-0.20%) |
Sep 17, 2008 | 52.31 | 52.82 | 50.54 | 50.55 | 2,469,735 | -2.64(-4.96%) |
Sep 16, 2008 | 53.00 | 53.54 | 51.56 | 53.19 | 3,684,765 | +0.31(+0.59%) |
Sep 15, 2008 | 53.41 | 53.89 | 52.68 | 52.88 | 2,391,188 | -1.46(-2.69%) |
Sep 12, 2008 | 52.78 | 54.67 | 52.40 | 54.34 | 3,558,574 | +1.31(+2.47%) |
Sep 11, 2008 | 51.47 | 53.14 | 51.41 | 53.03 | 2,186,926 | +1.13(+2.18%) |
Sep 10, 2008 | 51.71 | 52.10 | 51.19 | 51.90 | 2,230,170 | +0.51(+0.99%) |
Sep 09, 2008 | 51.39 | 52.91 | 51.39 | 51.39 | 3,005,945 | -0.27(-0.52%) |
Sep 08, 2008 | 50.24 | 52.04 | 50.10 | 51.66 | 2,198,601 | +1.34(+2.66%) |
Sep 05, 2008 | 49.79 | 50.63 | 49.18 | 50.32 | 1,694,442 | +0.39(+0.78%) |
Sep 04, 2008 | 51.62 | 51.63 | 49.93 | 49.93 | 1,887,498 | -1.82(-3.52%) |
Sep 03, 2008 | 51.41 | 51.89 | 50.66 | 51.75 | 1,350,825 | +0.12(+0.23%) |
Sep 02, 2008 | 52.82 | 53.00 | 51.45 | 51.63 | 1,235,772 | -0.23(-0.44%) |
Aug 29, 2008 | 52.29 | 52.68 | 51.41 | 51.86 | 1,101,480 | -0.81(-1.54%) |
Aug 28, 2008 | 52.08 | 52.77 | 51.64 | 52.67 | 798,454 | +0.78(+1.50%) |
Aug 27, 2008 | 51.16 | 52.25 | 50.72 | 51.89 | 1,318,945 | +0.87(+1.71%) |
Aug 26, 2008 | 50.88 | 51.21 | 50.42 | 51.02 | 986,205 | +0.22(+0.43%) |
Aug 25, 2008 | 51.28 | 51.86 | 50.77 | 50.80 | 1,389,168 | -1.05(-2.03%) |
Aug 22, 2008 | 51.13 | 52.08 | 50.66 | 51.85 | 1,235,797 | +0.98(+1.93%) |
Aug 21, 2008 | 49.42 | 51.03 | 49.42 | 50.87 | 1,145,634 | +1.01(+2.03%) |
Aug 20, 2008 | 49.85 | 50.34 | 49.37 | 49.86 | 1,086,003 | -0.13(-0.26%) |
Aug 19, 2008 | 50.78 | 51.19 | 49.75 | 49.99 | 1,188,896 | -0.96(-1.88%) |
Aug 18, 2008 | 52.05 | 52.30 | 50.71 | 50.95 | 1,386,093 | -0.89(-1.72%) |
Aug 15, 2008 | 51.64 | 52.03 | 51.32 | 51.84 | 1,097,222 | +0.32(+0.62%) |
Aug 14, 2008 | 50.18 | 51.91 | 50.18 | 51.52 | 1,167,117 | +0.79(+1.56%) |
Aug 13, 2008 | 51.04 | 51.55 | 50.11 | 50.73 | 1,715,311 | -0.47(-0.92%) |
Aug 12, 2008 | 50.76 | 51.51 | 50.76 | 51.20 | 1,434,223 | +0.39(+0.77%) |
Aug 11, 2008 | 50.79 | 51.70 | 50.44 | 50.81 | 1,295,879 | -0.57(-1.11%) |
Aug 08, 2008 | 49.87 | 51.60 | 49.87 | 51.38 | 2,125,293 | +1.43(+2.86%) |
Aug 07, 2008 | 49.92 | 50.57 | 49.71 | 49.95 | 1,204,467 | -0.41(-0.81%) |
Aug 06, 2008 | 49.86 | 50.55 | 49.42 | 50.36 | 1,488,487 | +0.61(+1.23%) |
Aug 05, 2008 | 48.90 | 49.84 | 48.80 | 49.75 | 2,081,049 | +1.37(+2.83%) |
Aug 04, 2008 | 48.45 | 48.84 | 47.98 | 48.38 | 1,569,316 | -0.18(-0.37%) |
Aug 01, 2008 | 48.20 | 48.82 | 47.13 | 48.56 | 1,805,143 | +0.74(+1.55%) |
Jul 31, 2008 | 49.23 | 49.48 | 47.09 | 47.82 | 2,826,111 | -1.81(-3.65%) |
Jul 30, 2008 | 48.84 | 50.47 | 48.31 | 49.63 | 4,317,514 | +1.46(+3.03%) |
Jul 29, 2008 | 46.70 | 48.53 | 46.64 | 48.17 | 2,000,602 | +1.90(+4.11%) |
Jul 28, 2008 | 47.00 | 47.44 | 46.08 | 46.27 | 1,323,451 | -1.00(-2.12%) |
Jul 25, 2008 | 46.90 | 47.28 | 46.37 | 47.27 | 1,078,174 | +0.84(+1.81%) |
Jul 24, 2008 | 47.55 | 47.61 | 46.30 | 46.43 | 1,477,311 | -1.68(-3.49%) |
Jul 23, 2008 | 48.36 | 49.11 | 47.68 | 48.11 | 1,956,225 | -0.52(-1.07%) |
Jul 22, 2008 | 47.05 | 48.63 | 46.61 | 48.63 | 1,548,277 | +1.99(+4.27%) |
Jul 21, 2008 | 46.65 | 47.35 | 46.42 | 46.64 | 2,126,134 | -1.49(-3.10%) |
Jul 18, 2008 | 49.23 | 49.33 | 47.62 | 48.13 | 1,932,707 | -0.76(-1.55%) |
Jul 17, 2008 | 48.18 | 49.21 | 47.88 | 48.89 | 1,297,865 | +0.90(+1.88%) |
Jul 16, 2008 | 46.21 | 48.01 | 46.13 | 47.99 | 1,684,350 | +1.55(+3.34%) |
Jul 15, 2008 | 46.48 | 47.22 | 45.68 | 46.44 | 1,834,901 | -0.17(-0.36%) |
Jul 14, 2008 | 47.21 | 47.39 | 46.49 | 46.61 | 1,248,872 | -0.39(-0.83%) |
Jul 11, 2008 | 47.50 | 47.83 | 46.23 | 47.00 | 1,396,456 | -0.91(-1.90%) |
Jul 10, 2008 | 47.42 | 47.99 | 46.69 | 47.91 | 1,913,851 | +0.68(+1.44%) |
Jul 09, 2008 | 48.05 | 48.34 | 47.18 | 47.23 | 1,975,774 | -0.99(-2.05%) |
Jul 08, 2008 | 47.19 | 48.23 | 46.83 | 48.22 | 1,553,033 | +0.95(+2.01%) |
Jul 07, 2008 | 48.11 | 48.57 | 46.88 | 47.27 | 2,286,236 | -0.97(-2.01%) |
Jul 04, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.49(+1.03%) |
Jul 02, 2008 | 47.09 | 48.44 | 47.00 | 47.75 | 4,020,431 | +2.45(+5.41%) |
Jul 01, 2008 | 45.13 | 45.75 | 44.64 | 45.30 | 2,350,518 | -0.07(-0.15%) |
Jun 30, 2008 | 45.99 | 46.42 | 45.30 | 45.37 | 1,790,148 | -0.53(-1.15%) |
Jun 27, 2008 | 46.99 | 47.09 | 45.61 | 45.90 | 2,220,790 | -0.82(-1.76%) |
Jun 26, 2008 | 47.68 | 47.88 | 46.68 | 46.72 | 1,406,685 | -1.51(-3.13%) |
Jun 25, 2008 | 48.00 | 48.97 | 47.41 | 48.23 | 1,100,269 | +0.65(+1.37%) |
Jun 24, 2008 | 47.63 | 48.07 | 47.21 | 47.58 | 1,670,798 | -0.40(-0.83%) |
Jun 23, 2008 | 48.22 | 48.99 | 47.94 | 47.98 | 1,377,342 | -0.17(-0.35%) |
Jun 20, 2008 | 48.32 | 48.55 | 47.91 | 48.15 | 2,080,844 | -0.75(-1.53%) |
Jun 19, 2008 | 47.91 | 48.99 | 47.90 | 48.90 | 1,673,713 | +0.80(+1.66%) |
Jun 18, 2008 | 48.61 | 48.70 | 47.91 | 48.10 | 1,522,326 | -0.84(-1.72%) |
Jun 17, 2008 | 50.05 | 50.08 | 48.94 | 48.94 | 1,493,802 | -1.43(-2.84%) |
Jun 16, 2008 | 49.96 | 50.48 | 49.18 | 50.37 | 1,049,615 | +0.05(+0.10%) |
Jun 13, 2008 | 50.36 | 51.23 | 49.85 | 50.32 | 1,599,087 | +0.18(+0.36%) |
Jun 12, 2008 | 48.50 | 50.51 | 48.00 | 50.14 | 3,072,284 | +2.05(+4.26%) |
Jun 11, 2008 | 49.14 | 49.75 | 48.07 | 48.09 | 1,324,339 | -1.52(-3.06%) |
Jun 10, 2008 | 49.70 | 50.12 | 48.95 | 49.61 | 1,409,684 | +0.25(+0.51%) |
Jun 09, 2008 | 50.56 | 50.65 | 48.88 | 49.36 | 1,568,548 | -0.64(-1.28%) |
Jun 06, 2008 | 52.20 | 52.20 | 49.95 | 50.00 | 2,477,747 | -2.63(-5.00%) |
Jun 05, 2008 | 51.79 | 52.70 | 51.37 | 52.63 | 1,489,419 | +0.78(+1.50%) |
Jun 04, 2008 | 50.62 | 52.26 | 50.43 | 51.85 | 1,180,681 | +0.92(+1.81%) |
Jun 03, 2008 | 51.49 | 51.85 | 50.60 | 50.93 | 1,342,522 | -0.19(-0.37%) |
Jun 02, 2008 | 52.46 | 52.47 | 50.80 | 51.12 | 1,160,564 | -1.24(-2.37%) |
May 30, 2008 | 51.60 | 52.52 | 51.20 | 52.36 | 1,254,335 | +0.69(+1.34%) |
May 29, 2008 | 51.10 | 52.46 | 50.75 | 51.67 | 1,204,508 | +0.67(+1.31%) |
May 28, 2008 | 50.90 | 51.41 | 50.56 | 51.00 | 1,092,034 | +0.08(+0.16%) |
May 27, 2008 | 50.27 | 51.20 | 50.11 | 50.92 | 1,807,302 | +0.58(+1.15%) |
May 26, 2008 | 50.54 | 50.54 | 49.99 | 50.34 | 1,301,100 | +0.00(+0.00%) |
May 23, 2008 | 50.54 | 50.54 | 49.99 | 50.34 | 1,301,100 | -0.48(-0.94%) |
May 22, 2008 | 50.51 | 51.53 | 50.51 | 50.82 | 1,151,699 | -0.17(-0.33%) |
May 21, 2008 | 52.06 | 52.58 | 50.74 | 50.99 | 2,158,291 | -0.90(-1.73%) |
May 20, 2008 | 52.38 | 53.09 | 51.56 | 51.89 | 1,082,286 | -0.60(-1.14%) |
May 19, 2008 | 52.55 | 53.09 | 52.05 | 52.49 | 949,264 | -0.08(-0.15%) |
May 16, 2008 | 53.01 | 53.04 | 52.09 | 52.57 | 1,653,680 | +0.15(+0.29%) |
May 15, 2008 | 51.42 | 52.59 | 51.10 | 52.42 | 1,395,434 | +0.81(+1.57%) |
May 14, 2008 | 51.75 | 52.89 | 51.44 | 51.61 | 1,860,594 | -1.28(-2.42%) |
May 13, 2008 | 52.14 | 53.01 | 51.70 | 52.89 | 1,343,927 | +0.84(+1.61%) |
May 12, 2008 | 51.34 | 52.14 | 50.67 | 52.05 | 818,667 | +0.90(+1.76%) |
May 09, 2008 | 51.09 | 51.69 | 50.60 | 51.15 | 605,492 | -0.39(-0.76%) |
May 08, 2008 | 52.22 | 52.22 | 51.11 | 51.54 | 1,683,032 | -0.29(-0.56%) |
May 07, 2008 | 53.41 | 53.41 | 51.21 | 51.83 | 2,404,253 | -1.59(-2.98%) |
May 06, 2008 | 52.47 | 53.68 | 52.24 | 53.42 | 1,199,125 | +0.67(+1.27%) |
May 05, 2008 | 53.51 | 53.92 | 52.52 | 52.75 | 1,214,142 | -0.68(-1.27%) |
May 02, 2008 | 53.60 | 54.37 | 52.91 | 53.43 | 2,607,449 | +1.11(+2.12%) |
May 01, 2008 | 50.55 | 52.38 | 49.19 | 52.32 | 3,525,968 | +1.77(+3.50%) |
Apr 30, 2008 | 51.23 | 51.62 | 50.12 | 50.55 | 1,585,430 | -0.81(-1.58%) |
Apr 29, 2008 | 50.48 | 51.49 | 50.48 | 51.36 | 1,594,627 | +0.60(+1.18%) |
Apr 28, 2008 | 51.00 | 51.30 | 50.68 | 50.76 | 1,199,978 | -0.04(-0.08%) |
Apr 25, 2008 | 52.80 | 52.82 | 50.07 | 50.80 | 2,260,608 | -2.18(-4.11%) |
Apr 24, 2008 | 52.11 | 53.49 | 51.93 | 52.98 | 1,314,272 | +0.28(+0.53%) |
Apr 23, 2008 | 51.94 | 52.77 | 51.52 | 52.70 | 1,606,284 | +1.26(+2.45%) |
Apr 22, 2008 | 52.84 | 52.85 | 51.37 | 51.44 | 2,219,647 | -1.90(-3.56%) |
Apr 21, 2008 | 53.75 | 54.18 | 52.87 | 53.34 | 2,639,632 | -0.76(-1.40%) |
Apr 18, 2008 | 52.00 | 54.29 | 51.49 | 54.10 | 3,085,940 | +3.21(+6.31%) |
Apr 17, 2008 | 51.14 | 51.33 | 50.14 | 50.89 | 1,209,928 | -0.11(-0.22%) |
Apr 16, 2008 | 50.00 | 51.52 | 50.00 | 51.00 | 1,855,095 | +1.93(+3.93%) |
Apr 15, 2008 | 49.00 | 49.19 | 48.47 | 49.07 | 1,215,899 | +0.26(+0.53%) |
Apr 14, 2008 | 49.02 | 49.52 | 48.78 | 48.81 | 1,312,469 | -0.31(-0.63%) |
Apr 11, 2008 | 49.15 | 50.39 | 49.05 | 49.12 | 1,264,489 | -1.49(-2.94%) |
Apr 10, 2008 | 50.49 | 51.16 | 50.17 | 50.61 | 1,137,097 | +0.35(+0.70%) |
Apr 09, 2008 | 50.41 | 50.93 | 49.96 | 50.26 | 1,338,819 | -0.19(-0.38%) |
Apr 08, 2008 | 50.49 | 51.19 | 50.14 | 50.45 | 929,043 | -0.53(-1.04%) |
Apr 07, 2008 | 51.12 | 51.47 | 50.91 | 50.98 | 943,151 | -0.55(-1.07%) |
Apr 04, 2008 | 51.48 | 51.86 | 50.78 | 51.53 | 1,009,419 | +0.26(+0.51%) |
Apr 03, 2008 | 51.17 | 51.55 | 50.62 | 51.27 | 1,259,011 | -0.04(-0.08%) |
Apr 02, 2008 | 50.73 | 51.54 | 50.25 | 51.31 | 2,180,002 | +0.44(+0.86%) |
Apr 01, 2008 | 48.93 | 50.88 | 48.91 | 50.87 | 2,759,136 | +2.78(+5.78%) |
Mar 31, 2008 | 48.29 | 48.36 | 47.66 | 48.09 | 1,936,870 | +0.33(+0.69%) |
Mar 28, 2008 | 48.78 | 48.78 | 47.70 | 47.76 | 985,283 | -0.41(-0.85%) |
Mar 27, 2008 | 48.49 | 48.92 | 48.12 | 48.17 | 1,112,582 | -0.76(-1.55%) |
Mar 26, 2008 | 49.40 | 49.74 | 48.45 | 48.93 | 1,124,925 | -0.63(-1.27%) |
Mar 25, 2008 | 49.39 | 49.88 | 49.03 | 49.56 | 1,414,466 | +0.25(+0.51%) |
Mar 24, 2008 | 48.92 | 50.06 | 48.59 | 49.31 | 2,194,781 | +0.61(+1.25%) |
Mar 21, 2008 | 48.37 | 48.90 | 48.00 | 48.70 | 2,471,882 | +0.00(+0.00%) |
Mar 20, 2008 | 48.37 | 48.90 | 48.00 | 48.70 | 2,471,882 | +0.62(+1.29%) |
Mar 19, 2008 | 47.72 | 49.01 | 47.63 | 48.08 | 3,383,166 | +0.79(+1.67%) |
Mar 18, 2008 | 47.89 | 48.25 | 46.64 | 47.29 | 3,554,153 | -0.19(-0.40%) |
Mar 17, 2008 | 47.74 | 48.32 | 46.87 | 47.48 | 2,809,084 | -0.70(-1.45%) |
Mar 14, 2008 | 48.94 | 49.23 | 47.71 | 48.18 | 2,995,681 | -0.56(-1.15%) |
Mar 13, 2008 | 48.97 | 49.42 | 48.17 | 48.74 | 2,457,788 | -0.79(-1.59%) |
Mar 12, 2008 | 50.54 | 51.23 | 49.41 | 49.53 | 2,593,886 | -1.39(-2.73%) |
Mar 11, 2008 | 49.94 | 50.92 | 49.47 | 50.92 | 1,854,435 | +1.52(+3.08%) |
Mar 10, 2008 | 49.87 | 50.00 | 49.39 | 49.40 | 1,496,135 | -0.57(-1.14%) |
Mar 07, 2008 | 49.95 | 51.09 | 49.83 | 49.97 | 3,116,453 | -1.01(-1.98%) |
Mar 06, 2008 | 52.84 | 52.84 | 50.95 | 50.98 | 2,033,283 | -2.07(-3.90%) |
Mar 05, 2008 | 53.27 | 54.00 | 52.43 | 53.05 | 2,078,246 | -0.21(-0.39%) |
Mar 04, 2008 | 52.24 | 53.40 | 52.02 | 53.26 | 1,714,848 | +0.81(+1.54%) |
Mar 03, 2008 | 52.55 | 52.76 | 52.03 | 52.45 | 1,342,197 | -0.17(-0.32%) |
Feb 29, 2008 | 52.17 | 52.67 | 51.60 | 52.62 | 2,547,113 | -0.25(-0.47%) |
Feb 28, 2008 | 53.64 | 53.78 | 52.61 | 52.87 | 1,267,461 | -1.34(-2.47%) |
Feb 27, 2008 | 53.67 | 54.70 | 53.60 | 54.21 | 1,942,007 | +0.27(+0.50%) |
Feb 26, 2008 | 53.03 | 54.25 | 52.67 | 53.94 | 1,467,045 | +0.86(+1.62%) |
Feb 25, 2008 | 52.04 | 53.16 | 51.85 | 53.08 | 1,603,452 | +1.13(+2.18%) |
Feb 22, 2008 | 51.41 | 52.02 | 51.08 | 51.95 | 1,243,517 | +0.92(+1.80%) |
Feb 21, 2008 | 51.02 | 51.99 | 50.87 | 51.03 | 1,591,135 | -0.80(-1.54%) |
Feb 20, 2008 | 50.53 | 51.88 | 50.48 | 51.83 | 1,438,985 | +1.14(+2.25%) |
Feb 19, 2008 | 52.33 | 52.67 | 50.68 | 50.69 | 1,264,968 | -1.10(-2.12%) |
Feb 18, 2008 | 51.09 | 51.90 | 50.71 | 51.79 | 1,344,686 | +0.00(+0.00%) |
Feb 15, 2008 | 51.09 | 51.90 | 50.71 | 51.79 | 1,344,686 | +0.47(+0.92%) |
Feb 14, 2008 | 52.24 | 52.50 | 51.07 | 51.32 | 1,514,137 | -0.93(-1.78%) |
Feb 13, 2008 | 51.96 | 52.56 | 51.89 | 52.25 | 1,438,140 | +0.75(+1.46%) |
Feb 12, 2008 | 51.66 | 52.46 | 51.24 | 51.50 | 1,878,713 | +0.24(+0.47%) |
Feb 11, 2008 | 50.83 | 51.35 | 50.31 | 51.26 | 1,431,359 | +0.46(+0.91%) |
Feb 08, 2008 | 51.00 | 51.54 | 50.02 | 50.80 | 2,092,165 | -0.42(-0.82%) |
Feb 07, 2008 | 48.86 | 51.27 | 48.72 | 51.22 | 4,083,856 | +1.63(+3.29%) |
Feb 06, 2008 | 50.35 | 50.79 | 49.49 | 49.59 | 1,858,503 | -0.51(-1.02%) |
Feb 05, 2008 | 50.41 | 50.88 | 50.00 | 50.10 | 1,742,635 | -1.54(-2.98%) |
Feb 04, 2008 | 52.22 | 52.22 | 51.34 | 51.64 | 945,161 | -0.45(-0.86%) |