Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.74 | 28.44 | 27.44 | 27.49 | 611,455 | -0.20(-0.72%) |
Mar 30, 2009 | 27.51 | 27.92 | 26.08 | 27.69 | 702,410 | -1.65(-5.62%) |
Mar 26, 2009 | 28.38 | 30.14 | 28.37 | 29.34 | 650,057 | +1.01(+3.57%) |
Mar 25, 2009 | 27.54 | 28.58 | 27.54 | 28.33 | 743,865 | +0.91(+3.32%) |
Mar 24, 2009 | 26.76 | 28.08 | 26.74 | 27.42 | 718,102 | +0.19(+0.70%) |
Mar 23, 2009 | 26.53 | 27.60 | 26.23 | 27.23 | 763,207 | +0.37(+1.38%) |
Mar 20, 2009 | 27.93 | 28.99 | 26.75 | 26.86 | 724,828 | -0.75(-2.72%) |
Mar 19, 2009 | 30.65 | 30.90 | 26.88 | 27.61 | 1,144,105 | -2.76(-9.09%) |
Mar 18, 2009 | 29.50 | 31.01 | 29.34 | 30.37 | 995,803 | -0.12(-0.39%) |
Mar 17, 2009 | 29.02 | 30.51 | 28.18 | 30.49 | 824,402 | +1.36(+4.67%) |
Mar 16, 2009 | 30.43 | 30.74 | 28.29 | 29.13 | 1,018,451 | -1.14(-3.77%) |
Mar 13, 2009 | 27.11 | 31.17 | 26.73 | 30.27 | 1,295,687 | +3.25(+12.03%) |
Mar 12, 2009 | 26.08 | 27.18 | 25.24 | 27.02 | 826,330 | +1.05(+4.04%) |
Mar 11, 2009 | 27.86 | 28.32 | 25.95 | 25.97 | 695,719 | -1.42(-5.18%) |
Mar 10, 2009 | 26.30 | 27.61 | 26.30 | 27.39 | 722,342 | +1.48(+5.71%) |
Mar 09, 2009 | 26.09 | 27.60 | 25.20 | 25.91 | 897,451 | -0.50(-1.89%) |
Mar 06, 2009 | 27.35 | 27.80 | 25.28 | 26.41 | 739,015 | -0.91(-3.33%) |
Mar 05, 2009 | 28.75 | 28.96 | 27.07 | 27.32 | 547,752 | -1.45(-5.04%) |
Mar 04, 2009 | 28.96 | 29.96 | 27.85 | 28.77 | 782,237 | -0.21(-0.72%) |
Mar 02, 2009 | 31.44 | 31.45 | 27.27 | 28.98 | 2,971,072 | -3.73(-11.40%) |
Feb 27, 2009 | 35.63 | 35.85 | 31.32 | 32.71 | 4,198,883 | -3.77(-10.33%) |
Feb 26, 2009 | 42.27 | 42.38 | 35.74 | 36.48 | 2,857,666 | -5.75(-13.62%) |
Feb 25, 2009 | 44.81 | 45.16 | 41.26 | 42.23 | 1,707,504 | -2.93(-6.49%) |
Feb 24, 2009 | 44.74 | 47.70 | 44.49 | 45.16 | 736,591 | +0.72(+1.62%) |
Feb 23, 2009 | 48.03 | 48.72 | 43.70 | 44.44 | 732,356 | -3.09(-6.50%) |
Feb 20, 2009 | 47.60 | 48.82 | 47.22 | 47.53 | 794,892 | -0.81(-1.68%) |
Feb 19, 2009 | 48.25 | 49.60 | 47.35 | 48.34 | 586,327 | +0.16(+0.33%) |
Feb 18, 2009 | 50.25 | 50.57 | 47.81 | 48.18 | 1,326,909 | -1.42(-2.86%) |
Feb 17, 2009 | 51.90 | 53.30 | 48.52 | 49.60 | 1,488,322 | -1.80(-3.50%) |
Feb 13, 2009 | 51.00 | 52.93 | 49.81 | 51.40 | 1,374,986 | +1.52(+3.05%) |
Feb 12, 2009 | 48.29 | 50.98 | 46.84 | 49.88 | 841,512 | +2.22(+4.66%) |
Feb 11, 2009 | 47.55 | 47.85 | 46.25 | 47.66 | 408,548 | +1.20(+2.58%) |
Feb 10, 2009 | 46.80 | 48.10 | 45.99 | 46.46 | 546,584 | -0.35(-0.75%) |
Feb 09, 2009 | 45.30 | 47.14 | 44.85 | 46.81 | 372,161 | +1.29(+2.83%) |
Feb 06, 2009 | 44.50 | 46.45 | 44.00 | 45.52 | 579,611 | +0.85(+1.90%) |
Feb 05, 2009 | 43.17 | 45.16 | 42.38 | 44.67 | 504,307 | +1.26(+2.90%) |
Feb 04, 2009 | 43.50 | 44.50 | 43.06 | 43.41 | 514,440 | -0.31(-0.71%) |
Feb 03, 2009 | 43.24 | 44.39 | 42.67 | 43.72 | 493,816 | +1.74(+4.14%) |
Feb 02, 2009 | 40.76 | 42.75 | 40.75 | 41.98 | 471,234 | +0.75(+1.82%) |
Jan 30, 2009 | 42.14 | 43.00 | 41.01 | 41.23 | 687,476 | -0.37(-0.89%) |
Jan 29, 2009 | 43.51 | 43.79 | 40.72 | 41.60 | 615,826 | -2.49(-5.65%) |
Jan 28, 2009 | 45.01 | 45.01 | 43.53 | 44.09 | 442,238 | +0.06(+0.14%) |
Jan 27, 2009 | 43.75 | 44.59 | 43.58 | 44.03 | 284,785 | -0.03(-0.07%) |
Jan 26, 2009 | 42.99 | 44.72 | 42.55 | 44.06 | 621,852 | +0.99(+2.30%) |
Jan 23, 2009 | 43.47 | 43.96 | 42.50 | 43.07 | 1,204,265 | -1.27(-2.86%) |
Jan 22, 2009 | 43.01 | 44.70 | 42.84 | 44.34 | 589,338 | +0.43(+0.98%) |
Jan 21, 2009 | 43.66 | 44.43 | 42.80 | 43.91 | 492,321 | +0.40(+0.92%) |
Jan 20, 2009 | 44.00 | 44.72 | 42.95 | 43.51 | 657,998 | -0.81(-1.83%) |
Jan 16, 2009 | 44.53 | 46.00 | 43.37 | 44.32 | 1,149,533 | +0.03(+0.07%) |
Jan 15, 2009 | 46.87 | 46.87 | 43.95 | 44.29 | 1,369,025 | -2.72(-5.79%) |
Jan 14, 2009 | 47.02 | 48.01 | 46.76 | 47.01 | 538,846 | -1.07(-2.23%) |
Jan 13, 2009 | 46.21 | 48.31 | 45.28 | 48.08 | 671,811 | +1.80(+3.89%) |
Jan 12, 2009 | 46.76 | 46.82 | 45.57 | 46.28 | 473,378 | -0.31(-0.67%) |
Jan 09, 2009 | 45.90 | 47.11 | 43.36 | 46.59 | 1,242,979 | -0.41(-0.87%) |
Jan 08, 2009 | 48.90 | 49.30 | 46.77 | 47.00 | 786,081 | -1.91(-3.91%) |
Jan 07, 2009 | 46.15 | 49.30 | 46.08 | 48.91 | 1,460,567 | +1.93(+4.11%) |
Jan 06, 2009 | 46.32 | 48.53 | 45.00 | 46.98 | 2,450,326 | +6.65(+16.49%) |
Jan 05, 2009 | 40.72 | 41.18 | 40.05 | 40.33 | 599,888 | -0.39(-0.96%) |
Jan 02, 2009 | 41.08 | 41.37 | 40.46 | 40.72 | 620,186 | -0.62(-1.50%) |
Dec 31, 2008 | 40.88 | 42.25 | 40.88 | 41.34 | 538,982 | -0.87(-2.06%) |
Dec 30, 2008 | 40.70 | 42.31 | 40.50 | 42.21 | 559,450 | +1.52(+3.74%) |
Dec 29, 2008 | 41.14 | 41.14 | 39.66 | 40.69 | 462,718 | -0.64(-1.55%) |
Dec 26, 2008 | 39.21 | 41.88 | 39.21 | 41.33 | 176,894 | +0.26(+0.63%) |
Dec 24, 2008 | 41.19 | 41.87 | 40.96 | 41.07 | 165,069 | +0.02(+0.05%) |
Dec 23, 2008 | 41.42 | 41.91 | 40.55 | 41.05 | 384,611 | -0.35(-0.85%) |
Dec 22, 2008 | 41.55 | 41.72 | 40.38 | 41.40 | 635,080 | +0.42(+1.02%) |
Dec 19, 2008 | 41.79 | 41.88 | 40.61 | 40.98 | 791,495 | +0.09(+0.22%) |
Dec 18, 2008 | 39.66 | 41.89 | 39.31 | 40.89 | 583,843 | +1.58(+4.02%) |
Dec 17, 2008 | 38.74 | 39.48 | 38.16 | 39.31 | 510,898 | +0.14(+0.36%) |
Dec 16, 2008 | 38.04 | 39.32 | 37.17 | 39.17 | 623,913 | +1.52(+4.04%) |
Dec 15, 2008 | 38.30 | 38.86 | 37.00 | 37.65 | 541,978 | -0.58(-1.52%) |
Dec 12, 2008 | 37.12 | 38.24 | 36.64 | 38.23 | 797,343 | +0.35(+0.92%) |
Dec 11, 2008 | 39.61 | 41.31 | 37.30 | 37.88 | 730,584 | -2.24(-5.58%) |
Dec 10, 2008 | 40.66 | 41.66 | 39.71 | 40.12 | 386,378 | +0.22(+0.55%) |
Dec 09, 2008 | 41.25 | 43.15 | 39.81 | 39.90 | 746,958 | -1.82(-4.36%) |
Dec 08, 2008 | 41.00 | 42.74 | 40.34 | 41.72 | 830,529 | +1.44(+3.57%) |
Dec 05, 2008 | 38.63 | 40.66 | 37.50 | 40.28 | 1,042,941 | +1.95(+5.09%) |
Dec 04, 2008 | 37.78 | 39.20 | 37.05 | 38.33 | 714,460 | +0.01(+0.03%) |
Dec 03, 2008 | 37.47 | 38.68 | 36.37 | 38.32 | 832,400 | +0.70(+1.86%) |
Dec 02, 2008 | 37.94 | 37.94 | 34.83 | 37.62 | 925,229 | +2.88(+8.29%) |
Dec 01, 2008 | 38.00 | 38.88 | 34.67 | 34.74 | 962,435 | -4.15(-10.67%) |
Nov 28, 2008 | 38.59 | 39.73 | 38.37 | 38.89 | 191,488 | -0.20(-0.51%) |
Nov 26, 2008 | 37.61 | 39.46 | 37.36 | 39.09 | 672,554 | +0.57(+1.48%) |
Nov 25, 2008 | 38.98 | 40.42 | 37.50 | 38.52 | 1,051,115 | -0.26(-0.67%) |
Nov 24, 2008 | 37.67 | 39.64 | 37.51 | 38.78 | 949,146 | +0.73(+1.92%) |
Nov 21, 2008 | 37.11 | 38.24 | 35.04 | 38.05 | 1,603,720 | +1.17(+3.17%) |
Nov 20, 2008 | 35.70 | 39.95 | 33.27 | 36.88 | 4,806,364 | -7.12(-16.18%) |
Nov 19, 2008 | 48.00 | 49.24 | 43.65 | 44.00 | 1,204,855 | -4.10(-8.52%) |
Nov 18, 2008 | 49.85 | 51.25 | 47.01 | 48.10 | 706,388 | -1.82(-3.65%) |
Nov 17, 2008 | 50.05 | 51.24 | 48.66 | 49.92 | 631,642 | -0.65(-1.29%) |
Nov 14, 2008 | 52.77 | 53.50 | 50.54 | 50.57 | 854,710 | -2.77(-5.19%) |
Nov 13, 2008 | 49.53 | 53.34 | 48.74 | 53.34 | 609,224 | +3.67(+7.39%) |
Nov 12, 2008 | 49.74 | 52.00 | 49.55 | 49.67 | 691,289 | -1.10(-2.17%) |
Nov 11, 2008 | 49.75 | 51.79 | 47.69 | 50.77 | 787,532 | +0.68(+1.36%) |
Nov 10, 2008 | 51.04 | 51.83 | 49.08 | 50.09 | 812,180 | +0.03(+0.06%) |
Nov 07, 2008 | 54.16 | 54.65 | 49.59 | 50.06 | 1,147,260 | -3.55(-6.62%) |
Nov 06, 2008 | 54.81 | 55.42 | 53.36 | 53.61 | 811,995 | -2.60(-4.63%) |
Nov 05, 2008 | 57.68 | 58.62 | 55.04 | 56.21 | 764,053 | -1.86(-3.20%) |
Nov 04, 2008 | 57.95 | 58.93 | 56.91 | 58.07 | 648,314 | +1.76(+3.13%) |
Nov 03, 2008 | 57.46 | 59.24 | 56.05 | 56.31 | 891,532 | -0.10(-0.18%) |
Oct 31, 2008 | 55.89 | 59.10 | 54.48 | 56.41 | 1,174,220 | +0.08(+0.14%) |
Oct 30, 2008 | 53.15 | 56.61 | 53.15 | 56.33 | 973,398 | +4.40(+8.47%) |
Oct 29, 2008 | 48.81 | 55.00 | 48.18 | 51.93 | 1,301,164 | +4.43(+9.33%) |
Oct 28, 2008 | 48.10 | 50.04 | 43.57 | 47.50 | 1,465,423 | +1.96(+4.30%) |
Oct 27, 2008 | 46.55 | 48.63 | 44.49 | 45.54 | 862,752 | -1.84(-3.88%) |
Oct 24, 2008 | 46.10 | 49.50 | 43.51 | 47.38 | 883,085 | -2.71(-5.41%) |
Oct 23, 2008 | 53.91 | 54.00 | 47.92 | 50.09 | 919,545 | -3.58(-6.67%) |
Oct 22, 2008 | 54.90 | 55.75 | 52.90 | 53.67 | 548,595 | -1.36(-2.47%) |
Oct 21, 2008 | 53.52 | 56.25 | 52.64 | 55.03 | 790,490 | +1.17(+2.17%) |
Oct 20, 2008 | 53.59 | 54.88 | 52.00 | 53.86 | 694,769 | +1.54(+2.94%) |
Oct 17, 2008 | 51.33 | 56.69 | 43.31 | 52.32 | 1,076,087 | -0.69(-1.30%) |
Oct 16, 2008 | 48.69 | 53.32 | 48.44 | 53.01 | 1,345,480 | +5.07(+10.58%) |
Oct 15, 2008 | 51.95 | 52.43 | 47.45 | 47.94 | 679,532 | -3.87(-7.47%) |
Oct 14, 2008 | 53.00 | 55.31 | 49.84 | 51.81 | 1,133,018 | +0.33(+0.64%) |
Oct 13, 2008 | 46.68 | 51.63 | 45.26 | 51.48 | 896,972 | +6.70(+14.96%) |
Oct 10, 2008 | 41.77 | 45.54 | 41.52 | 44.78 | 1,303,023 | +1.27(+2.92%) |
Oct 09, 2008 | 48.45 | 50.75 | 43.01 | 43.51 | 1,053,689 | -5.84(-11.83%) |
Oct 08, 2008 | 46.71 | 51.27 | 46.03 | 49.35 | 1,205,222 | +1.18(+2.45%) |
Oct 07, 2008 | 47.29 | 49.45 | 46.99 | 48.17 | 1,091,566 | -0.52(-1.07%) |
Oct 06, 2008 | 46.55 | 48.99 | 43.19 | 48.69 | 942,745 | +1.35(+2.85%) |
Oct 03, 2008 | 49.24 | 50.51 | 47.10 | 47.34 | 541,254 | -0.97(-2.01%) |
Oct 02, 2008 | 48.55 | 48.55 | 46.72 | 48.31 | 434,922 | +1.05(+2.22%) |
Oct 01, 2008 | 48.96 | 49.30 | 46.84 | 47.26 | 397,412 | -1.41(-2.90%) |
Sep 30, 2008 | 48.28 | 48.98 | 46.50 | 48.67 | 423,818 | +0.79(+1.65%) |
Sep 29, 2008 | 49.80 | 50.17 | 46.51 | 47.88 | 480,672 | -2.82(-5.56%) |
Sep 26, 2008 | 49.85 | 50.89 | 49.32 | 50.70 | 278,284 | -0.08(-0.16%) |
Sep 25, 2008 | 49.10 | 50.99 | 49.10 | 50.78 | 685,158 | +1.63(+3.32%) |
Sep 24, 2008 | 50.25 | 51.69 | 49.13 | 49.15 | 663,901 | -0.65(-1.31%) |
Sep 23, 2008 | 50.04 | 50.12 | 49.20 | 49.80 | 628,318 | -0.31(-0.62%) |
Sep 22, 2008 | 51.34 | 52.18 | 49.91 | 50.11 | 700,042 | -0.87(-1.71%) |
Sep 19, 2008 | 52.08 | 56.39 | 49.75 | 50.98 | 1,367,853 | +1.85(+3.77%) |
Sep 18, 2008 | 46.29 | 49.86 | 45.88 | 49.13 | 1,355,746 | +2.85(+6.16%) |
Sep 17, 2008 | 47.48 | 49.21 | 46.19 | 46.28 | 991,162 | -2.63(-5.38%) |
Sep 16, 2008 | 47.73 | 49.10 | 47.50 | 48.91 | 723,184 | +1.05(+2.19%) |
Sep 15, 2008 | 47.00 | 48.40 | 46.25 | 47.86 | 914,094 | -0.29(-0.60%) |
Sep 12, 2008 | 48.66 | 48.96 | 47.43 | 48.15 | 1,074,422 | -0.35(-0.72%) |
Sep 11, 2008 | 47.60 | 48.88 | 47.24 | 48.50 | 1,171,175 | +0.48(+1.00%) |
Sep 10, 2008 | 47.60 | 48.63 | 46.81 | 48.02 | 1,054,797 | +0.34(+0.71%) |
Sep 09, 2008 | 49.76 | 50.87 | 47.59 | 47.68 | 1,104,436 | -3.07(-6.05%) |
Sep 08, 2008 | 48.92 | 50.84 | 47.41 | 50.75 | 1,376,248 | +2.35(+4.86%) |
Sep 05, 2008 | 49.70 | 49.73 | 47.60 | 48.40 | 1,121,725 | -1.45(-2.91%) |
Sep 04, 2008 | 51.65 | 51.79 | 49.50 | 49.85 | 1,394,306 | -1.94(-3.75%) |
Sep 03, 2008 | 53.04 | 53.39 | 51.60 | 51.79 | 816,915 | -1.49(-2.80%) |
Sep 02, 2008 | 53.95 | 54.56 | 52.83 | 53.28 | 822,320 | +0.06(+0.11%) |
Aug 29, 2008 | 54.71 | 54.79 | 53.01 | 53.22 | 530,086 | -1.20(-2.21%) |
Aug 28, 2008 | 54.99 | 55.41 | 53.93 | 54.42 | 583,930 | -0.56(-1.02%) |
Aug 27, 2008 | 53.59 | 55.32 | 53.59 | 54.98 | 489,945 | +1.30(+2.42%) |
Aug 26, 2008 | 54.64 | 54.78 | 53.42 | 53.68 | 719,023 | -1.14(-2.08%) |
Aug 25, 2008 | 56.37 | 56.56 | 54.55 | 54.82 | 529,438 | -1.78(-3.14%) |
Aug 22, 2008 | 54.12 | 57.24 | 53.92 | 56.60 | 1,116,781 | +2.88(+5.36%) |
Aug 21, 2008 | 54.47 | 54.68 | 53.00 | 53.72 | 1,027,274 | -1.01(-1.85%) |
Aug 20, 2008 | 55.74 | 56.35 | 54.01 | 54.73 | 748,341 | -0.77(-1.39%) |
Aug 19, 2008 | 55.22 | 57.51 | 55.02 | 55.50 | 1,312,973 | +0.28(+0.51%) |
Aug 18, 2008 | 57.02 | 57.05 | 54.17 | 55.22 | 1,292,333 | -1.81(-3.17%) |
Aug 15, 2008 | 53.94 | 57.32 | 53.65 | 57.03 | 2,433,124 | +3.46(+6.46%) |
Aug 14, 2008 | 52.00 | 54.50 | 50.68 | 53.57 | 3,392,793 | +1.25(+2.39%) |
Aug 13, 2008 | 54.83 | 55.00 | 49.14 | 52.32 | 7,047,069 | -1.95(-3.59%) |
Aug 12, 2008 | 66.13 | 67.29 | 53.00 | 54.27 | 11,149,177 | -11.80(-17.86%) |
Aug 11, 2008 | 65.08 | 66.67 | 64.40 | 66.07 | 985,474 | +1.63(+2.53%) |
Aug 08, 2008 | 63.42 | 64.89 | 63.00 | 64.44 | 549,839 | +0.59(+0.92%) |
Aug 07, 2008 | 63.27 | 65.50 | 62.64 | 63.85 | 976,973 | +0.68(+1.08%) |
Aug 06, 2008 | 62.84 | 63.56 | 61.69 | 63.17 | 798,764 | +0.35(+0.56%) |
Aug 05, 2008 | 62.72 | 63.06 | 61.33 | 62.82 | 915,294 | +0.37(+0.59%) |
Aug 04, 2008 | 63.06 | 63.60 | 61.82 | 62.45 | 662,844 | -0.44(-0.70%) |
Aug 01, 2008 | 64.67 | 64.67 | 60.92 | 62.89 | 1,203,050 | -1.23(-1.92%) |
Jul 31, 2008 | 64.45 | 65.72 | 64.00 | 64.12 | 1,010,937 | -0.93(-1.43%) |
Jul 30, 2008 | 66.25 | 67.98 | 64.25 | 65.05 | 1,179,669 | -0.48(-0.73%) |
Jul 29, 2008 | 65.53 | 66.00 | 62.77 | 65.53 | 1,500,492 | +4.62(+7.58%) |
Jul 28, 2008 | 63.65 | 63.65 | 59.36 | 60.91 | 624,406 | -0.72(-1.17%) |
Jul 25, 2008 | 62.90 | 63.24 | 61.28 | 61.63 | 772,125 | -0.73(-1.17%) |
Jul 24, 2008 | 62.83 | 63.50 | 62.01 | 62.36 | 622,448 | -0.43(-0.68%) |
Jul 23, 2008 | 62.92 | 63.74 | 61.55 | 62.79 | 696,553 | +0.21(+0.34%) |
Jul 22, 2008 | 61.58 | 62.89 | 60.57 | 62.58 | 726,013 | +0.72(+1.16%) |
Jul 21, 2008 | 62.19 | 62.60 | 60.59 | 61.86 | 815,225 | +0.10(+0.16%) |
Jul 18, 2008 | 60.40 | 62.45 | 58.86 | 61.76 | 1,309,099 | +1.82(+3.04%) |
Jul 17, 2008 | 60.50 | 63.92 | 58.01 | 59.94 | 2,913,879 | +4.20(+7.53%) |
Jul 16, 2008 | 57.92 | 58.92 | 55.21 | 55.74 | 1,047,839 | -1.62(-2.82%) |
Jul 15, 2008 | 54.77 | 57.75 | 53.77 | 57.36 | 1,310,537 | +1.70(+3.05%) |
Jul 14, 2008 | 53.43 | 55.86 | 53.36 | 55.66 | 1,015,106 | +2.15(+4.02%) |
Jul 11, 2008 | 51.98 | 53.75 | 51.97 | 53.51 | 770,902 | +0.35(+0.66%) |
Jul 10, 2008 | 50.98 | 53.16 | 50.21 | 53.16 | 972,219 | +2.01(+3.93%) |
Jul 09, 2008 | 50.30 | 51.30 | 49.48 | 51.15 | 393,802 | +0.91(+1.81%) |
Jul 08, 2008 | 48.88 | 50.24 | 48.64 | 50.24 | 337,066 | +1.34(+2.74%) |
Jul 07, 2008 | 49.16 | 49.46 | 48.51 | 48.90 | 442,779 | -0.13(-0.27%) |
Jul 04, 2008 | 49.96 | 49.98 | 48.75 | 49.03 | 558,101 | +0.00(+0.00%) |
Jul 03, 2008 | 49.96 | 49.98 | 48.75 | 49.03 | 558,101 | -1.01(-2.02%) |
Jul 02, 2008 | 51.26 | 51.79 | 49.80 | 50.04 | 697,712 | -0.32(-0.64%) |
Jul 01, 2008 | 50.61 | 51.06 | 49.54 | 50.36 | 871,253 | -0.06(-0.12%) |
Jun 30, 2008 | 50.16 | 51.54 | 49.74 | 50.42 | 418,462 | +0.19(+0.38%) |
Jun 27, 2008 | 50.03 | 50.90 | 49.72 | 50.23 | 598,993 | +0.12(+0.24%) |
Jun 26, 2008 | 49.82 | 50.38 | 49.41 | 50.11 | 325,877 | -0.10(-0.20%) |
Jun 25, 2008 | 49.42 | 50.21 | 48.78 | 50.21 | 486,012 | +0.61(+1.23%) |
Jun 24, 2008 | 50.81 | 51.13 | 49.50 | 49.60 | 601,473 | -1.67(-3.26%) |
Jun 23, 2008 | 51.94 | 51.99 | 51.05 | 51.27 | 226,917 | -0.19(-0.37%) |
Jun 20, 2008 | 52.49 | 52.56 | 50.83 | 51.46 | 594,891 | -1.33(-2.52%) |
Jun 19, 2008 | 52.25 | 52.85 | 51.46 | 52.79 | 323,631 | +0.54(+1.03%) |
Jun 18, 2008 | 52.30 | 54.40 | 51.88 | 52.25 | 657,636 | -0.28(-0.53%) |
Jun 17, 2008 | 52.11 | 52.54 | 51.39 | 52.53 | 335,671 | +0.43(+0.83%) |
Jun 16, 2008 | 52.25 | 52.50 | 51.25 | 52.10 | 455,648 | +0.88(+1.72%) |
Jun 13, 2008 | 51.15 | 51.51 | 50.58 | 51.22 | 374,809 | +0.41(+0.81%) |
Jun 12, 2008 | 50.31 | 51.34 | 50.11 | 50.81 | 459,193 | +0.73(+1.46%) |
Jun 11, 2008 | 49.35 | 50.18 | 48.50 | 50.08 | 526,022 | +0.40(+0.81%) |
Jun 10, 2008 | 49.18 | 50.05 | 48.50 | 49.68 | 542,400 | +0.51(+1.04%) |
Jun 09, 2008 | 49.48 | 49.77 | 48.26 | 49.17 | 387,594 | -0.47(-0.95%) |
Jun 06, 2008 | 51.57 | 51.57 | 49.57 | 49.64 | 319,753 | -2.39(-4.59%) |
Jun 05, 2008 | 50.29 | 52.44 | 50.20 | 52.03 | 474,698 | +1.93(+3.85%) |
Jun 04, 2008 | 50.60 | 50.64 | 48.80 | 50.10 | 434,661 | -0.79(-1.55%) |
Jun 03, 2008 | 50.24 | 51.68 | 50.24 | 50.89 | 548,525 | +0.59(+1.17%) |
Jun 02, 2008 | 50.50 | 50.69 | 49.48 | 50.30 | 425,661 | -0.51(-1.00%) |
May 30, 2008 | 51.65 | 51.65 | 50.51 | 50.81 | 373,189 | -0.63(-1.22%) |
May 29, 2008 | 50.83 | 52.36 | 50.83 | 51.44 | 431,084 | +0.55(+1.08%) |
May 28, 2008 | 51.81 | 52.00 | 50.39 | 50.89 | 363,757 | -0.76(-1.47%) |
May 27, 2008 | 51.14 | 51.70 | 50.11 | 51.65 | 290,271 | +0.48(+0.94%) |
May 26, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | +0.00(+0.00%) |
May 23, 2008 | 52.55 | 52.88 | 51.08 | 51.17 | 355,947 | -1.38(-2.63%) |
May 22, 2008 | 52.00 | 53.00 | 51.64 | 52.55 | 270,349 | +0.55(+1.06%) |
May 21, 2008 | 52.67 | 53.50 | 51.42 | 52.00 | 452,320 | -0.41(-0.78%) |
May 20, 2008 | 52.19 | 52.86 | 51.65 | 52.41 | 604,072 | +0.19(+0.36%) |
May 19, 2008 | 52.38 | 52.94 | 51.75 | 52.22 | 354,082 | -0.16(-0.31%) |
May 16, 2008 | 51.86 | 52.41 | 51.22 | 52.38 | 503,475 | +0.83(+1.61%) |
May 15, 2008 | 51.30 | 51.65 | 50.05 | 51.55 | 321,136 | +0.13(+0.25%) |
May 14, 2008 | 52.34 | 52.50 | 51.30 | 51.42 | 408,054 | -0.57(-1.10%) |
May 13, 2008 | 52.54 | 52.68 | 51.54 | 51.99 | 292,203 | -0.69(-1.31%) |
May 12, 2008 | 52.86 | 53.13 | 51.91 | 52.68 | 352,813 | -0.20(-0.38%) |
May 09, 2008 | 51.61 | 52.97 | 51.30 | 52.88 | 416,408 | +0.94(+1.81%) |
May 08, 2008 | 51.43 | 52.08 | 51.22 | 51.94 | 247,790 | +0.56(+1.09%) |
May 07, 2008 | 51.41 | 52.47 | 51.21 | 51.38 | 246,401 | -0.18(-0.35%) |
May 06, 2008 | 51.77 | 52.44 | 51.24 | 51.56 | 382,381 | -0.10(-0.19%) |
May 05, 2008 | 51.26 | 51.75 | 50.60 | 51.66 | 483,206 | +0.03(+0.06%) |
May 02, 2008 | 52.52 | 53.50 | 51.42 | 51.63 | 986,790 | -0.71(-1.36%) |
May 01, 2008 | 51.56 | 52.90 | 50.60 | 52.34 | 726,947 | +0.54(+1.04%) |
Apr 30, 2008 | 48.01 | 52.90 | 48.01 | 51.80 | 1,982,608 | +4.71(+10.00%) |
Apr 29, 2008 | 47.49 | 47.75 | 46.29 | 47.09 | 689,590 | -0.55(-1.15%) |
Apr 28, 2008 | 47.54 | 49.54 | 47.07 | 47.64 | 1,435,069 | +1.01(+2.17%) |
Apr 25, 2008 | 46.05 | 46.99 | 45.78 | 46.63 | 389,918 | +0.98(+2.15%) |
Apr 24, 2008 | 45.29 | 46.05 | 44.46 | 45.65 | 413,228 | +0.47(+1.04%) |
Apr 23, 2008 | 43.92 | 45.84 | 43.01 | 45.18 | 501,802 | +2.45(+5.73%) |
Apr 22, 2008 | 43.51 | 43.82 | 42.07 | 42.73 | 371,012 | -1.07(-2.44%) |
Apr 21, 2008 | 43.09 | 43.90 | 43.09 | 43.80 | 442,933 | +0.74(+1.72%) |
Apr 18, 2008 | 42.83 | 43.42 | 42.29 | 43.06 | 305,942 | +1.00(+2.38%) |
Apr 17, 2008 | 42.45 | 42.56 | 41.97 | 42.06 | 309,569 | -0.34(-0.80%) |
Apr 16, 2008 | 39.94 | 42.73 | 39.77 | 42.40 | 911,944 | +3.00(+7.61%) |
Apr 15, 2008 | 38.71 | 39.42 | 38.71 | 39.40 | 329,183 | +0.87(+2.26%) |
Apr 14, 2008 | 39.75 | 39.87 | 38.26 | 38.53 | 511,302 | -1.41(-3.53%) |
Apr 11, 2008 | 39.88 | 40.65 | 39.83 | 39.94 | 358,275 | -0.79(-1.94%) |
Apr 10, 2008 | 40.58 | 41.17 | 40.01 | 40.73 | 253,894 | +0.40(+0.99%) |
Apr 09, 2008 | 40.30 | 40.64 | 39.86 | 40.33 | 288,446 | +0.17(+0.42%) |
Apr 08, 2008 | 39.45 | 40.16 | 39.15 | 40.16 | 456,671 | +0.83(+2.11%) |
Apr 07, 2008 | 41.39 | 41.53 | 39.11 | 39.33 | 596,580 | -2.36(-5.66%) |
Apr 04, 2008 | 41.40 | 41.97 | 41.14 | 41.69 | 242,365 | +0.18(+0.43%) |
Apr 03, 2008 | 41.47 | 41.51 | 40.80 | 41.51 | 410,818 | +0.19(+0.46%) |
Apr 02, 2008 | 41.44 | 41.93 | 41.07 | 41.32 | 329,588 | -0.05(-0.12%) |