Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.92 | 30.15 | 27.99 | 27.99 | 0 | -1.56(-5.29%) |
Jan 29, 2009 | 29.28 | 29.91 | 28.85 | 29.55 | 236,590 | +0.00(+0.00%) |
Jan 28, 2009 | 29.36 | 29.83 | 29.17 | 29.55 | 190,272 | +0.69(+2.38%) |
Jan 27, 2009 | 28.45 | 29.35 | 28.45 | 28.87 | 138,675 | +0.33(+1.14%) |
Jan 26, 2009 | 27.45 | 28.91 | 27.45 | 28.54 | 152,657 | +1.09(+3.98%) |
Jan 23, 2009 | 26.57 | 27.59 | 26.17 | 27.45 | 290,124 | +0.14(+0.53%) |
Jan 22, 2009 | 27.52 | 28.13 | 27.12 | 27.31 | 207,434 | -0.52(-1.88%) |
Jan 21, 2009 | 26.97 | 27.90 | 26.20 | 27.83 | 268,426 | +1.84(+7.09%) |
Jan 20, 2009 | 27.39 | 27.56 | 25.89 | 25.99 | 290,145 | -1.37(-5.02%) |
Jan 16, 2009 | 27.22 | 27.71 | 26.01 | 27.36 | 199,178 | +0.48(+1.78%) |
Jan 15, 2009 | 26.29 | 27.30 | 25.15 | 26.88 | 255,421 | +0.80(+3.08%) |
Jan 14, 2009 | 27.10 | 27.20 | 25.61 | 26.08 | 233,201 | -1.42(-5.16%) |
Jan 13, 2009 | 27.10 | 27.74 | 26.72 | 27.50 | 128,262 | +0.70(+2.60%) |
Jan 12, 2009 | 28.21 | 28.25 | 26.63 | 26.80 | 180,486 | -1.19(-4.26%) |
Jan 09, 2009 | 29.13 | 29.22 | 27.80 | 27.99 | 169,188 | -1.17(-4.03%) |
Jan 08, 2009 | 27.68 | 29.18 | 27.68 | 29.17 | 344,786 | +0.93(+3.30%) |
Jan 07, 2009 | 29.88 | 30.12 | 27.50 | 28.24 | 609,796 | -1.91(-6.35%) |
Jan 06, 2009 | 29.58 | 30.35 | 29.58 | 30.15 | 986,491 | +0.78(+2.64%) |
Jan 05, 2009 | 28.89 | 29.83 | 28.70 | 29.37 | 471,033 | +0.46(+1.59%) |
Jan 02, 2009 | 28.71 | 29.51 | 28.54 | 28.91 | 0 | +0.13(+0.44%) |
Jan 01, 2009 | 26.43 | 29.28 | 26.43 | 28.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.43 | 29.28 | 26.43 | 28.79 | 421,678 | +2.05(+7.67%) |
Dec 30, 2008 | 26.61 | 27.18 | 25.98 | 26.74 | 619,531 | +0.48(+1.82%) |
Dec 29, 2008 | 27.20 | 27.20 | 25.79 | 26.26 | 304,703 | -0.65(-2.42%) |
Dec 26, 2008 | 26.14 | 27.06 | 26.08 | 26.91 | 161,862 | +0.77(+2.94%) |
Dec 24, 2008 | 26.14 | 26.53 | 25.88 | 26.14 | 110,202 | -0.05(-0.21%) |
Dec 23, 2008 | 26.47 | 26.98 | 25.69 | 26.19 | 373,619 | -0.14(-0.55%) |
Dec 22, 2008 | 27.34 | 27.91 | 25.89 | 26.34 | 335,949 | -1.00(-3.67%) |
Dec 19, 2008 | 28.42 | 29.32 | 27.11 | 27.34 | 381,819 | -1.07(-3.78%) |
Dec 18, 2008 | 28.16 | 29.25 | 27.76 | 28.42 | 308,311 | +0.13(+0.45%) |
Dec 17, 2008 | 27.98 | 29.13 | 27.41 | 28.29 | 304,176 | +0.28(+1.00%) |
Dec 16, 2008 | 25.73 | 28.09 | 25.73 | 28.01 | 224,896 | +2.24(+8.69%) |
Dec 15, 2008 | 27.63 | 28.01 | 25.29 | 25.77 | 292,757 | -1.85(-6.70%) |
Dec 12, 2008 | 26.19 | 27.72 | 25.48 | 27.62 | 248,861 | +0.36(+1.33%) |
Dec 11, 2008 | 28.03 | 28.81 | 26.84 | 27.26 | 254,920 | -1.50(-5.21%) |
Dec 10, 2008 | 27.57 | 29.31 | 26.93 | 28.76 | 275,040 | +1.85(+6.88%) |
Dec 09, 2008 | 28.35 | 28.38 | 26.62 | 26.91 | 335,113 | -1.40(-4.95%) |
Dec 08, 2008 | 27.82 | 29.47 | 27.03 | 28.31 | 342,945 | +1.00(+3.67%) |
Dec 05, 2008 | 26.19 | 27.41 | 24.94 | 27.31 | 165,669 | +0.71(+2.68%) |
Dec 04, 2008 | 27.17 | 28.09 | 25.82 | 26.59 | 407,110 | -0.60(-2.19%) |
Dec 03, 2008 | 26.62 | 27.41 | 25.96 | 27.19 | 324,547 | +0.77(+2.91%) |
Dec 02, 2008 | 25.45 | 26.44 | 24.82 | 26.42 | 233,271 | +1.67(+6.75%) |
Dec 01, 2008 | 26.97 | 26.97 | 24.61 | 24.75 | 293,401 | -2.44(-8.97%) |
Nov 28, 2008 | 28.00 | 28.00 | 26.39 | 27.19 | 187,461 | -1.00(-3.56%) |
Nov 26, 2008 | 26.19 | 28.35 | 25.35 | 28.19 | 342,846 | +1.83(+6.96%) |
Nov 25, 2008 | 25.21 | 26.50 | 24.07 | 26.36 | 329,968 | +1.71(+6.93%) |
Nov 24, 2008 | 23.01 | 25.26 | 22.49 | 24.65 | 359,076 | +2.18(+9.69%) |
Nov 21, 2008 | 21.10 | 22.62 | 20.46 | 22.47 | 382,028 | +1.74(+8.41%) |
Nov 20, 2008 | 23.37 | 23.37 | 19.94 | 20.73 | 484,461 | -2.95(-12.47%) |
Nov 19, 2008 | 26.10 | 26.10 | 23.68 | 23.68 | 269,524 | -2.32(-8.93%) |
Nov 18, 2008 | 25.55 | 26.50 | 24.73 | 26.00 | 332,591 | +0.30(+1.16%) |
Nov 17, 2008 | 25.07 | 27.22 | 24.49 | 25.71 | 265,543 | -0.10(-0.39%) |
Nov 14, 2008 | 27.30 | 27.69 | 25.39 | 25.81 | 352,950 | -1.67(-6.08%) |
Nov 13, 2008 | 24.14 | 27.48 | 24.02 | 27.48 | 379,764 | +3.41(+14.15%) |
Nov 12, 2008 | 25.67 | 25.85 | 23.91 | 24.07 | 321,999 | -1.87(-7.21%) |
Nov 11, 2008 | 26.18 | 27.00 | 25.74 | 25.94 | 363,701 | -0.09(-0.35%) |
Nov 10, 2008 | 25.64 | 28.62 | 25.63 | 26.03 | 516,224 | -0.02(-0.07%) |
Nov 07, 2008 | 23.49 | 26.13 | 23.29 | 26.05 | 495,275 | +2.80(+12.04%) |
Nov 06, 2008 | 23.44 | 25.02 | 23.06 | 23.25 | 275,976 | -0.22(-0.92%) |
Nov 05, 2008 | 24.60 | 24.80 | 23.08 | 23.47 | 286,184 | -1.37(-5.53%) |
Nov 04, 2008 | 24.58 | 25.80 | 24.00 | 24.84 | 346,569 | +1.91(+8.31%) |
Nov 03, 2008 | 21.73 | 23.26 | 21.57 | 22.93 | 411,508 | +1.11(+5.09%) |
Oct 31, 2008 | 21.69 | 22.13 | 20.96 | 21.82 | 365,617 | -0.48(-2.15%) |
Oct 30, 2008 | 20.82 | 22.66 | 20.82 | 22.30 | 571,489 | +1.66(+8.05%) |
Oct 29, 2008 | 21.24 | 21.91 | 20.54 | 20.64 | 459,981 | -0.10(-0.48%) |
Oct 28, 2008 | 21.68 | 21.93 | 19.72 | 20.74 | 519,651 | -0.23(-1.12%) |
Oct 27, 2008 | 21.45 | 22.15 | 20.32 | 20.97 | 440,907 | -0.40(-1.86%) |
Oct 24, 2008 | 19.81 | 22.34 | 19.81 | 21.37 | 356,220 | -1.34(-5.89%) |
Oct 23, 2008 | 24.52 | 24.95 | 21.39 | 22.71 | 535,461 | -1.42(-5.88%) |
Oct 22, 2008 | 26.66 | 26.66 | 23.28 | 24.13 | 261,730 | -2.98(-11.00%) |
Oct 21, 2008 | 29.43 | 29.43 | 26.99 | 27.11 | 171,226 | -1.75(-6.07%) |
Oct 20, 2008 | 27.10 | 28.87 | 26.56 | 28.86 | 241,188 | +2.40(+9.08%) |
Oct 17, 2008 | 23.04 | 28.20 | 20.87 | 26.46 | 544,857 | +0.51(+1.98%) |
Oct 16, 2008 | 24.23 | 27.10 | 23.01 | 25.94 | 624,714 | +1.86(+7.73%) |
Oct 15, 2008 | 27.41 | 27.41 | 24.08 | 24.08 | 194,335 | -3.38(-12.30%) |
Oct 14, 2008 | 29.61 | 30.81 | 26.24 | 27.46 | 502,801 | -1.28(-4.46%) |
Oct 13, 2008 | 22.50 | 28.74 | 22.50 | 28.74 | 466,038 | +6.98(+32.09%) |
Oct 10, 2008 | 21.34 | 22.56 | 19.74 | 21.76 | 584,942 | -0.26(-1.19%) |
Oct 09, 2008 | 25.14 | 25.14 | 21.89 | 22.02 | 490,293 | -2.75(-11.09%) |
Oct 08, 2008 | 22.73 | 25.77 | 20.08 | 24.77 | 1,040,574 | +1.35(+5.75%) |
Oct 07, 2008 | 26.56 | 26.57 | 23.30 | 23.42 | 718,454 | -3.99(-14.56%) |
Oct 06, 2008 | 27.99 | 28.85 | 25.73 | 27.41 | 610,038 | -0.95(-3.34%) |
Oct 03, 2008 | 29.94 | 30.83 | 28.20 | 28.36 | 408,993 | -1.46(-4.91%) |
Oct 02, 2008 | 32.10 | 32.45 | 29.83 | 29.83 | 383,014 | -1.79(-5.66%) |
Oct 01, 2008 | 32.66 | 32.76 | 31.14 | 31.61 | 360,839 | -1.20(-3.66%) |
Sep 30, 2008 | 33.44 | 34.03 | 32.40 | 32.82 | 577,487 | -0.05(-0.16%) |
Sep 29, 2008 | 36.16 | 36.76 | 32.87 | 32.87 | 549,654 | -4.66(-12.42%) |
Sep 26, 2008 | 37.60 | 38.09 | 36.71 | 37.53 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.00 | 38.70 | 36.93 | 38.17 | 322,864 | +0.71(+1.91%) |
Sep 24, 2008 | 37.22 | 37.87 | 36.66 | 37.46 | 379,315 | +1.32(+3.65%) |
Sep 23, 2008 | 37.75 | 38.80 | 36.03 | 36.14 | 265,340 | -1.59(-4.21%) |
Sep 22, 2008 | 39.14 | 40.24 | 37.58 | 37.73 | 292,652 | -1.67(-4.24%) |
Sep 19, 2008 | 39.17 | 41.07 | 39.17 | 39.40 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 33.95 | 37.83 | 33.66 | 37.24 | 487,350 | +3.60(+10.71%) |
Sep 17, 2008 | 36.22 | 36.49 | 33.42 | 33.64 | 579,578 | -2.35(-6.53%) |
Sep 16, 2008 | 35.18 | 36.12 | 33.34 | 35.99 | 797,648 | -0.27(-0.75%) |
Sep 15, 2008 | 38.06 | 38.88 | 35.70 | 36.26 | 363,136 | -2.64(-6.78%) |
Sep 12, 2008 | 37.60 | 39.21 | 37.11 | 38.89 | 563,042 | +2.20(+5.98%) |
Sep 11, 2008 | 36.24 | 36.95 | 34.81 | 36.70 | 373,187 | +0.03(+0.07%) |
Sep 10, 2008 | 36.44 | 37.14 | 35.81 | 36.67 | 355,430 | +0.11(+0.30%) |
Sep 09, 2008 | 39.98 | 39.98 | 36.38 | 36.56 | 337,803 | -3.75(-9.30%) |
Sep 08, 2008 | 40.73 | 42.19 | 40.01 | 40.31 | 293,848 | -0.21(-0.51%) |
Sep 05, 2008 | 41.17 | 41.32 | 39.70 | 40.52 | 0 | -0.99(-2.39%) |
Sep 04, 2008 | 41.56 | 42.35 | 41.13 | 41.51 | 260,123 | -0.57(-1.35%) |
Sep 03, 2008 | 42.35 | 43.30 | 41.86 | 42.08 | 162,630 | -0.17(-0.41%) |
Sep 02, 2008 | 45.59 | 45.61 | 42.16 | 42.25 | 283,057 | -3.04(-6.70%) |
Aug 29, 2008 | 45.46 | 45.46 | 44.65 | 45.29 | 145,479 | -0.05(-0.10%) |
Aug 28, 2008 | 45.08 | 45.40 | 44.87 | 45.33 | 171,826 | +0.11(+0.24%) |
Aug 27, 2008 | 45.17 | 45.62 | 45.00 | 45.23 | 164,687 | +0.30(+0.66%) |
Aug 26, 2008 | 44.33 | 45.04 | 44.33 | 44.93 | 178,712 | +0.30(+0.67%) |
Aug 25, 2008 | 44.69 | 45.18 | 44.05 | 44.63 | 163,261 | -0.48(-1.06%) |
Aug 22, 2008 | 45.91 | 45.93 | 44.76 | 45.11 | 181,507 | -0.44(-0.97%) |
Aug 21, 2008 | 45.33 | 46.43 | 45.22 | 45.55 | 190,750 | +0.14(+0.32%) |
Aug 20, 2008 | 43.82 | 45.71 | 43.79 | 45.41 | 239,162 | +1.67(+3.82%) |
Aug 19, 2008 | 42.36 | 44.43 | 42.24 | 43.74 | 180,866 | +1.19(+2.80%) |
Aug 18, 2008 | 42.94 | 43.40 | 42.21 | 42.54 | 210,361 | -0.53(-1.24%) |
Aug 15, 2008 | 43.44 | 43.84 | 42.19 | 43.08 | 0 | +0.14(+0.32%) |
Aug 14, 2008 | 43.37 | 43.43 | 42.09 | 42.94 | 130,190 | -0.58(-1.33%) |
Aug 13, 2008 | 43.25 | 43.58 | 42.64 | 43.52 | 177,715 | +0.29(+0.67%) |
Aug 12, 2008 | 44.81 | 44.95 | 42.82 | 43.23 | 249,337 | -1.53(-3.41%) |
Aug 11, 2008 | 43.18 | 44.94 | 43.18 | 44.76 | 224,134 | +1.54(+3.55%) |
Aug 08, 2008 | 43.16 | 43.79 | 42.66 | 43.22 | 177,211 | -0.09(-0.21%) |
Aug 07, 2008 | 42.69 | 43.36 | 42.50 | 43.31 | 191,742 | +0.09(+0.21%) |
Aug 06, 2008 | 41.60 | 43.34 | 41.60 | 43.22 | 368,227 | +1.26(+3.01%) |
Aug 05, 2008 | 40.76 | 42.11 | 40.45 | 41.96 | 279,005 | +1.46(+3.61%) |
Aug 04, 2008 | 41.55 | 41.88 | 40.37 | 40.49 | 255,043 | -0.75(-1.82%) |
Aug 01, 2008 | 43.16 | 43.26 | 41.13 | 41.24 | 147,696 | -2.13(-4.91%) |
Jul 31, 2008 | 42.53 | 43.37 | 41.23 | 43.37 | 415,071 | +0.59(+1.37%) |
Jul 30, 2008 | 41.92 | 43.27 | 41.92 | 42.79 | 175,749 | +0.82(+1.96%) |
Jul 29, 2008 | 41.97 | 41.99 | 40.42 | 41.97 | 221,368 | +1.39(+3.43%) |
Jul 28, 2008 | 41.55 | 41.96 | 40.57 | 40.57 | 193,782 | -1.21(-2.90%) |
Jul 25, 2008 | 41.40 | 42.18 | 41.10 | 41.78 | 169,592 | +0.58(+1.40%) |
Jul 24, 2008 | 40.97 | 41.69 | 40.58 | 41.21 | 229,989 | +0.05(+0.11%) |
Jul 23, 2008 | 43.69 | 43.83 | 41.06 | 41.16 | 374,793 | -2.81(-6.39%) |
Jul 22, 2008 | 43.90 | 44.34 | 43.23 | 43.97 | 263,905 | -0.25(-0.57%) |
Jul 21, 2008 | 43.16 | 44.31 | 42.93 | 44.22 | 256,143 | +1.44(+3.36%) |
Jul 18, 2008 | 42.53 | 43.72 | 42.05 | 42.79 | 212,045 | +0.39(+0.92%) |
Jul 17, 2008 | 42.93 | 43.75 | 41.78 | 42.40 | 176,833 | -0.72(-1.68%) |
Jul 16, 2008 | 43.57 | 43.57 | 42.41 | 43.12 | 214,095 | -0.20(-0.46%) |
Jul 15, 2008 | 42.27 | 43.53 | 41.85 | 43.32 | 372,782 | +1.07(+2.54%) |
Jul 14, 2008 | 42.93 | 43.21 | 41.90 | 42.25 | 153,611 | -0.39(-0.91%) |
Jul 11, 2008 | 42.61 | 43.19 | 42.13 | 42.63 | 165,529 | -0.11(-0.25%) |
Jul 10, 2008 | 42.00 | 42.91 | 41.56 | 42.74 | 241,842 | +1.04(+2.49%) |
Jul 09, 2008 | 42.56 | 43.05 | 41.53 | 41.70 | 263,217 | -0.55(-1.30%) |
Jul 08, 2008 | 41.83 | 42.33 | 41.41 | 42.25 | 188,736 | +0.25(+0.60%) |
Jul 07, 2008 | 42.50 | 43.35 | 41.23 | 42.00 | 215,439 | -0.51(-1.21%) |
Jul 04, 2008 | 43.19 | 43.19 | 41.76 | 42.52 | 259,765 | +0.00(+0.00%) |
Jul 03, 2008 | 43.19 | 43.19 | 41.76 | 42.52 | 259,765 | -0.70(-1.61%) |
Jul 02, 2008 | 44.79 | 44.92 | 43.20 | 43.21 | 285,289 | -1.53(-3.41%) |
Jul 01, 2008 | 44.36 | 44.91 | 43.44 | 44.74 | 314,414 | +0.32(+0.71%) |
Jun 30, 2008 | 43.37 | 44.70 | 43.37 | 44.42 | 313,722 | +0.97(+2.22%) |
Jun 27, 2008 | 45.72 | 46.09 | 43.46 | 43.46 | 721,082 | -2.47(-5.39%) |
Jun 26, 2008 | 47.18 | 47.18 | 45.36 | 45.93 | 257,313 | -1.80(-3.77%) |
Jun 25, 2008 | 47.19 | 47.84 | 46.52 | 47.73 | 234,284 | +1.02(+2.19%) |
Jun 24, 2008 | 49.00 | 49.01 | 46.61 | 46.71 | 267,757 | -2.30(-4.70%) |
Jun 23, 2008 | 48.71 | 49.18 | 48.27 | 49.01 | 167,989 | +0.85(+1.76%) |
Jun 20, 2008 | 48.51 | 49.54 | 48.09 | 48.16 | 246,106 | -0.72(-1.48%) |
Jun 19, 2008 | 49.09 | 49.25 | 48.47 | 48.88 | 195,655 | -0.05(-0.11%) |
Jun 18, 2008 | 47.87 | 49.52 | 47.82 | 48.94 | 338,443 | -0.69(-1.38%) |
Jun 17, 2008 | 49.95 | 52.11 | 49.50 | 49.63 | 619,217 | +1.04(+2.14%) |
Jun 16, 2008 | 48.45 | 48.90 | 48.06 | 48.59 | 189,892 | +0.23(+0.47%) |
Jun 13, 2008 | 47.77 | 48.92 | 47.76 | 48.36 | 244,784 | +0.96(+2.02%) |
Jun 12, 2008 | 47.51 | 48.11 | 47.33 | 47.40 | 274,016 | -0.35(-0.74%) |
Jun 11, 2008 | 48.02 | 48.42 | 47.74 | 47.76 | 383,574 | -0.38(-0.79%) |
Jun 10, 2008 | 47.73 | 48.32 | 47.39 | 48.13 | 238,303 | -0.05(-0.11%) |
Jun 09, 2008 | 47.77 | 48.51 | 47.02 | 48.19 | 512,930 | +0.77(+1.62%) |
Jun 06, 2008 | 48.37 | 48.88 | 46.79 | 47.42 | 636,634 | -0.72(-1.50%) |
Jun 05, 2008 | 46.64 | 48.32 | 46.64 | 48.14 | 383,295 | +1.86(+4.02%) |
Jun 04, 2008 | 45.91 | 46.35 | 45.89 | 46.28 | 210,626 | +0.01(+0.02%) |
Jun 03, 2008 | 45.35 | 46.41 | 45.35 | 46.27 | 403,631 | +1.25(+2.77%) |
Jun 02, 2008 | 45.45 | 45.52 | 44.53 | 45.03 | 187,054 | -0.23(-0.52%) |
May 30, 2008 | 44.75 | 45.79 | 44.75 | 45.26 | 275,869 | +0.33(+0.72%) |
May 29, 2008 | 43.66 | 45.39 | 43.64 | 44.94 | 231,942 | +1.12(+2.56%) |
May 28, 2008 | 43.81 | 44.25 | 43.33 | 43.82 | 244,699 | +0.10(+0.23%) |
May 27, 2008 | 44.42 | 44.42 | 43.36 | 43.72 | 212,565 | -0.61(-1.39%) |
May 26, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.93 | 45.16 | 43.92 | 44.33 | 184,995 | -0.51(-1.15%) |
May 22, 2008 | 44.32 | 45.15 | 44.29 | 44.85 | 341,437 | +0.80(+1.83%) |
May 21, 2008 | 45.35 | 45.73 | 43.99 | 44.04 | 380,450 | -1.39(-3.06%) |
May 20, 2008 | 44.99 | 45.49 | 44.82 | 45.43 | 144,694 | +0.17(+0.38%) |
May 19, 2008 | 45.40 | 45.75 | 44.99 | 45.26 | 355,052 | +0.09(+0.20%) |
May 16, 2008 | 45.22 | 45.84 | 44.76 | 45.17 | 257,121 | -0.04(-0.08%) |
May 15, 2008 | 46.05 | 46.46 | 44.71 | 45.21 | 364,735 | -0.54(-1.18%) |
May 14, 2008 | 45.40 | 45.86 | 45.31 | 45.75 | 508,485 | +0.24(+0.54%) |
May 13, 2008 | 45.34 | 45.83 | 44.52 | 45.51 | 364,482 | +0.23(+0.52%) |
May 12, 2008 | 45.38 | 45.59 | 45.08 | 45.27 | 496,899 | +0.36(+0.80%) |
May 09, 2008 | 45.03 | 45.63 | 44.49 | 44.91 | 1,534,719 | -3.36(-6.96%) |
May 08, 2008 | 49.24 | 50.32 | 47.72 | 48.27 | 698,708 | -0.51(-1.04%) |
May 07, 2008 | 47.33 | 49.63 | 46.78 | 48.78 | 463,477 | +1.35(+2.86%) |
May 06, 2008 | 45.75 | 47.48 | 45.16 | 47.42 | 353,064 | +1.71(+3.73%) |
May 05, 2008 | 47.06 | 47.69 | 45.20 | 45.71 | 241,097 | -1.71(-3.60%) |
May 02, 2008 | 47.18 | 48.11 | 47.18 | 47.42 | 290,605 | +0.36(+0.77%) |
May 01, 2008 | 44.49 | 47.28 | 44.49 | 47.06 | 308,729 | +2.53(+5.68%) |
Apr 30, 2008 | 44.34 | 45.27 | 44.34 | 44.53 | 221,542 | +0.49(+1.11%) |
Apr 29, 2008 | 45.63 | 45.87 | 43.84 | 44.04 | 193,679 | -1.36(-3.00%) |
Apr 28, 2008 | 44.18 | 45.82 | 44.18 | 45.41 | 184,208 | +1.39(+3.16%) |
Apr 25, 2008 | 44.71 | 44.71 | 43.50 | 44.02 | 211,984 | -0.46(-1.04%) |
Apr 24, 2008 | 44.96 | 45.06 | 44.23 | 44.48 | 156,357 | -0.18(-0.40%) |
Apr 23, 2008 | 44.29 | 45.06 | 44.29 | 44.66 | 135,656 | +0.45(+1.02%) |
Apr 22, 2008 | 44.78 | 44.78 | 43.96 | 44.21 | 133,285 | -0.70(-1.57%) |
Apr 21, 2008 | 43.97 | 45.34 | 43.77 | 44.91 | 296,272 | +1.10(+2.52%) |
Apr 18, 2008 | 44.87 | 44.87 | 43.70 | 43.81 | 231,251 | -0.41(-0.92%) |
Apr 17, 2008 | 45.60 | 45.80 | 43.84 | 44.21 | 281,211 | -1.43(-3.13%) |
Apr 16, 2008 | 44.40 | 45.84 | 44.03 | 45.64 | 215,059 | +2.01(+4.60%) |
Apr 15, 2008 | 42.85 | 43.85 | 42.85 | 43.64 | 256,148 | +1.17(+2.77%) |
Apr 14, 2008 | 41.55 | 43.00 | 41.28 | 42.46 | 211,174 | +0.53(+1.27%) |
Apr 11, 2008 | 41.89 | 42.71 | 40.88 | 41.93 | 201,602 | -0.29(-0.68%) |
Apr 10, 2008 | 41.55 | 42.60 | 41.29 | 42.22 | 175,696 | +0.51(+1.23%) |
Apr 09, 2008 | 41.69 | 42.30 | 41.43 | 41.70 | 239,104 | +0.35(+0.85%) |
Apr 08, 2008 | 41.34 | 41.61 | 41.15 | 41.35 | 168,908 | -0.16(-0.39%) |
Apr 07, 2008 | 42.32 | 42.48 | 41.26 | 41.51 | 177,475 | -0.42(-1.01%) |
Apr 04, 2008 | 41.78 | 42.42 | 41.25 | 41.94 | 311,445 | +0.36(+0.87%) |
Apr 03, 2008 | 41.18 | 41.64 | 40.38 | 41.58 | 229,168 | +0.23(+0.57%) |
Apr 02, 2008 | 41.37 | 42.25 | 40.28 | 41.34 | 383,104 | +0.56(+1.37%) |
Apr 01, 2008 | 39.29 | 40.78 | 39.24 | 40.78 | 258,133 | +1.93(+4.98%) |
Mar 31, 2008 | 37.43 | 39.16 | 37.02 | 38.85 | 254,529 | +1.15(+3.04%) |
Mar 28, 2008 | 37.75 | 38.03 | 37.28 | 37.70 | 539,284 | +0.22(+0.58%) |
Mar 27, 2008 | 36.99 | 37.94 | 35.51 | 37.49 | 485,052 | +0.23(+0.61%) |
Mar 26, 2008 | 38.46 | 38.55 | 37.04 | 37.26 | 352,997 | -1.68(-4.31%) |
Mar 25, 2008 | 38.93 | 39.85 | 38.69 | 38.94 | 196,730 | -0.01(-0.02%) |
Mar 24, 2008 | 38.16 | 39.44 | 37.85 | 38.95 | 238,413 | +0.80(+2.11%) |
Mar 21, 2008 | 36.84 | 38.71 | 36.84 | 38.14 | 436,146 | +0.00(+0.00%) |
Mar 20, 2008 | 36.84 | 38.71 | 36.84 | 38.14 | 436,146 | +0.55(+1.47%) |
Mar 19, 2008 | 38.57 | 39.82 | 37.50 | 37.59 | 262,031 | -0.88(-2.28%) |
Mar 18, 2008 | 36.96 | 38.61 | 35.72 | 38.47 | 353,340 | +2.29(+6.32%) |
Mar 17, 2008 | 37.15 | 37.40 | 35.38 | 36.18 | 303,923 | -1.82(-4.78%) |
Mar 14, 2008 | 39.44 | 39.64 | 37.43 | 38.00 | 224,195 | -1.17(-2.98%) |
Mar 13, 2008 | 38.46 | 39.28 | 36.72 | 39.17 | 210,818 | +0.47(+1.21%) |
Mar 12, 2008 | 38.58 | 39.19 | 38.45 | 38.70 | 175,566 | +0.29(+0.75%) |
Mar 11, 2008 | 37.92 | 38.42 | 37.03 | 38.41 | 201,961 | +1.41(+3.81%) |
Mar 10, 2008 | 37.54 | 38.20 | 36.74 | 37.00 | 237,698 | -1.03(-2.71%) |
Mar 07, 2008 | 39.30 | 39.30 | 37.79 | 38.03 | 191,668 | -1.30(-3.31%) |
Mar 06, 2008 | 39.59 | 39.79 | 38.47 | 39.33 | 277,558 | -0.81(-2.03%) |
Mar 05, 2008 | 39.74 | 40.54 | 39.20 | 40.14 | 324,806 | +0.53(+1.35%) |
Mar 04, 2008 | 40.03 | 40.51 | 39.20 | 39.61 | 309,370 | -0.35(-0.88%) |
Mar 03, 2008 | 39.06 | 40.41 | 38.98 | 39.96 | 181,895 | +0.52(+1.33%) |
Feb 29, 2008 | 40.92 | 41.04 | 39.17 | 39.44 | 281,192 | -1.49(-3.64%) |
Feb 28, 2008 | 40.19 | 41.25 | 40.19 | 40.93 | 355,368 | +0.48(+1.18%) |
Feb 27, 2008 | 38.38 | 40.69 | 37.26 | 40.45 | 535,834 | +0.87(+2.19%) |
Feb 26, 2008 | 39.54 | 40.88 | 39.00 | 39.58 | 327,243 | +0.02(+0.05%) |
Feb 25, 2008 | 39.58 | 39.86 | 39.08 | 39.56 | 249,982 | -0.12(-0.30%) |
Feb 22, 2008 | 38.93 | 39.71 | 38.23 | 39.68 | 400,119 | +1.19(+3.10%) |
Feb 21, 2008 | 38.79 | 39.10 | 38.48 | 38.49 | 256,701 | +0.15(+0.40%) |
Feb 20, 2008 | 39.75 | 39.96 | 38.13 | 38.33 | 350,502 | -2.36(-5.79%) |
Feb 19, 2008 | 39.17 | 40.98 | 38.59 | 40.69 | 443,057 | +2.36(+6.15%) |
Feb 18, 2008 | 38.04 | 38.68 | 37.45 | 38.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.04 | 38.68 | 37.45 | 38.33 | 205,144 | +0.31(+0.81%) |
Feb 14, 2008 | 38.56 | 38.75 | 37.48 | 38.03 | 195,831 | -0.33(-0.87%) |
Feb 13, 2008 | 37.45 | 38.83 | 37.38 | 38.36 | 204,800 | +1.51(+4.09%) |
Feb 12, 2008 | 37.63 | 37.84 | 36.59 | 36.85 | 219,006 | -0.37(-0.99%) |
Feb 11, 2008 | 35.86 | 37.35 | 35.72 | 37.22 | 202,408 | +1.09(+3.02%) |
Feb 08, 2008 | 36.25 | 36.51 | 35.73 | 36.13 | 157,472 | +0.05(+0.13%) |
Feb 07, 2008 | 35.51 | 36.51 | 34.99 | 36.09 | 209,992 | +0.14(+0.40%) |
Feb 06, 2008 | 37.54 | 37.54 | 35.73 | 35.94 | 194,098 | -1.23(-3.30%) |
Feb 05, 2008 | 38.44 | 38.44 | 37.04 | 37.17 | 351,392 | -1.52(-3.92%) |
Feb 04, 2008 | 38.61 | 39.32 | 37.81 | 38.69 | 250,519 | +0.22(+0.56%) |