Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.94 | 30.15 | 28.00 | 28.00 | 0 | -2.23(-7.37%) |
Feb 26, 2009 | 32.90 | 33.27 | 30.17 | 30.23 | 9,410,591 | -2.30(-7.06%) |
Feb 25, 2009 | 31.73 | 32.99 | 31.73 | 32.53 | 5,112,702 | -0.02(-0.08%) |
Feb 24, 2009 | 32.75 | 33.11 | 31.94 | 32.55 | 4,207,565 | -0.06(-0.18%) |
Feb 23, 2009 | 33.54 | 33.75 | 32.55 | 32.61 | 3,919,460 | -0.68(-2.05%) |
Feb 20, 2009 | 33.64 | 33.75 | 32.89 | 33.29 | 5,163,608 | -0.77(-2.27%) |
Feb 19, 2009 | 34.72 | 35.02 | 33.97 | 34.07 | 3,448,581 | -0.76(-2.17%) |
Feb 18, 2009 | 34.97 | 35.10 | 34.50 | 34.82 | 2,336,698 | +0.12(+0.36%) |
Feb 17, 2009 | 35.17 | 35.76 | 34.48 | 34.70 | 4,180,969 | -1.22(-3.40%) |
Feb 13, 2009 | 35.75 | 36.20 | 35.58 | 35.92 | 2,859,076 | +0.06(+0.16%) |
Feb 12, 2009 | 34.42 | 35.86 | 34.30 | 35.86 | 3,735,541 | +0.79(+2.25%) |
Feb 11, 2009 | 34.61 | 35.21 | 34.33 | 35.07 | 2,701,866 | +0.70(+2.03%) |
Feb 10, 2009 | 34.73 | 34.93 | 33.93 | 34.37 | 3,094,539 | -0.56(-1.60%) |
Feb 09, 2009 | 35.78 | 35.78 | 34.68 | 34.93 | 2,496,147 | -0.82(-2.28%) |
Feb 06, 2009 | 35.02 | 36.01 | 34.93 | 35.75 | 2,415,109 | +0.82(+2.33%) |
Feb 05, 2009 | 34.87 | 35.07 | 34.35 | 34.93 | 4,046,842 | -0.10(-0.28%) |
Feb 04, 2009 | 35.13 | 35.76 | 34.88 | 35.03 | 2,431,567 | +0.07(+0.19%) |
Feb 03, 2009 | 34.75 | 35.18 | 34.02 | 34.97 | 2,584,144 | +0.20(+0.57%) |
Feb 02, 2009 | 34.94 | 35.08 | 34.49 | 34.77 | 1,913,698 | -0.37(-1.04%) |
Jan 30, 2009 | 34.77 | 35.49 | 34.77 | 35.13 | 0 | +0.35(+1.00%) |
Jan 29, 2009 | 34.88 | 35.33 | 34.37 | 34.78 | 4,818,978 | -1.18(-3.28%) |
Jan 28, 2009 | 35.37 | 36.99 | 35.00 | 35.96 | 6,152,944 | +1.82(+5.34%) |
Jan 27, 2009 | 33.24 | 34.54 | 32.89 | 34.14 | 4,684,716 | +1.24(+3.77%) |
Jan 26, 2009 | 32.59 | 33.73 | 32.20 | 32.90 | 4,203,105 | +0.10(+0.30%) |
Jan 23, 2009 | 33.39 | 33.53 | 32.50 | 32.80 | 2,878,923 | -0.94(-2.79%) |
Jan 22, 2009 | 33.42 | 33.88 | 33.10 | 33.74 | 2,868,350 | -0.15(-0.44%) |
Jan 21, 2009 | 33.54 | 33.93 | 32.73 | 33.89 | 2,715,843 | +0.87(+2.64%) |
Jan 20, 2009 | 34.30 | 34.56 | 32.82 | 33.02 | 2,978,406 | -1.10(-3.22%) |
Jan 16, 2009 | 34.40 | 34.89 | 33.42 | 34.12 | 0 | +0.08(+0.24%) |
Jan 15, 2009 | 34.38 | 34.57 | 33.27 | 34.03 | 3,750,783 | -0.40(-1.16%) |
Jan 14, 2009 | 33.63 | 34.79 | 33.27 | 34.43 | 5,318,845 | +0.78(+2.32%) |
Jan 13, 2009 | 33.24 | 34.02 | 33.24 | 33.65 | 2,488,720 | +0.39(+1.18%) |
Jan 12, 2009 | 34.32 | 34.35 | 33.04 | 33.26 | 3,374,728 | -0.81(-2.37%) |
Jan 09, 2009 | 33.59 | 35.17 | 33.31 | 34.07 | 8,866,326 | +1.98(+6.17%) |
Jan 08, 2009 | 31.75 | 32.15 | 30.74 | 32.09 | 3,573,519 | +0.17(+0.52%) |
Jan 07, 2009 | 31.86 | 32.35 | 31.61 | 31.92 | 3,114,191 | -0.32(-1.01%) |
Jan 06, 2009 | 33.48 | 33.66 | 31.91 | 32.25 | 6,216,803 | -1.67(-4.93%) |
Jan 05, 2009 | 34.26 | 34.31 | 33.60 | 33.92 | 2,562,887 | -0.44(-1.28%) |
Jan 02, 2009 | 33.66 | 34.65 | 33.13 | 34.36 | 0 | +1.13(+3.40%) |
Jan 01, 2009 | 32.89 | 33.64 | 32.89 | 33.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.89 | 33.64 | 32.89 | 33.23 | 2,949,411 | +0.46(+1.40%) |
Dec 30, 2008 | 32.44 | 32.98 | 32.29 | 32.77 | 2,364,064 | +0.04(+0.13%) |
Dec 29, 2008 | 33.23 | 33.27 | 32.25 | 32.73 | 2,168,290 | -0.39(-1.18%) |
Dec 26, 2008 | 33.27 | 33.64 | 32.90 | 33.12 | 1,196,865 | -0.19(-0.57%) |
Dec 24, 2008 | 32.89 | 33.59 | 32.89 | 33.31 | 1,156,955 | +0.13(+0.40%) |
Dec 23, 2008 | 33.82 | 33.93 | 33.09 | 33.18 | 2,853,573 | -0.02(-0.05%) |
Dec 22, 2008 | 33.69 | 34.01 | 32.30 | 33.19 | 3,341,105 | +0.74(+2.28%) |
Dec 19, 2008 | 32.53 | 33.56 | 32.24 | 32.45 | 5,624,504 | -0.87(-2.60%) |
Dec 18, 2008 | 33.14 | 34.35 | 32.99 | 33.32 | 3,385,920 | +0.36(+1.08%) |
Dec 17, 2008 | 33.60 | 33.87 | 32.87 | 32.96 | 4,040,793 | -1.06(-3.13%) |
Dec 16, 2008 | 33.23 | 34.15 | 33.09 | 34.03 | 3,089,002 | +1.30(+3.96%) |
Dec 15, 2008 | 33.38 | 33.54 | 32.30 | 32.73 | 2,040,952 | -0.54(-1.62%) |
Dec 12, 2008 | 32.73 | 33.64 | 32.60 | 33.27 | 3,421,313 | -0.22(-0.67%) |
Dec 11, 2008 | 33.51 | 34.79 | 33.15 | 33.49 | 2,458,609 | -0.22(-0.67%) |
Dec 10, 2008 | 33.53 | 34.01 | 33.18 | 33.72 | 2,917,244 | +0.58(+1.76%) |
Dec 09, 2008 | 34.30 | 34.60 | 32.98 | 33.14 | 3,716,289 | -1.41(-4.07%) |
Dec 08, 2008 | 32.99 | 35.07 | 32.99 | 34.54 | 5,039,651 | +2.19(+6.76%) |
Dec 05, 2008 | 30.70 | 32.50 | 30.20 | 32.35 | 3,003,433 | +1.68(+5.48%) |
Dec 04, 2008 | 30.98 | 31.66 | 30.24 | 30.67 | 2,855,937 | -0.67(-2.15%) |
Dec 03, 2008 | 30.57 | 31.59 | 30.02 | 31.35 | 3,680,663 | -0.37(-1.15%) |
Dec 02, 2008 | 31.15 | 31.88 | 30.52 | 31.71 | 2,394,276 | +1.07(+3.50%) |
Dec 01, 2008 | 32.22 | 32.22 | 30.64 | 30.64 | 2,590,187 | -1.73(-5.34%) |
Nov 28, 2008 | 31.98 | 33.73 | 31.89 | 32.37 | 1,012,248 | +0.31(+0.96%) |
Nov 26, 2008 | 30.77 | 32.10 | 30.77 | 32.06 | 2,567,306 | +0.79(+2.53%) |
Nov 25, 2008 | 32.94 | 33.59 | 30.59 | 31.27 | 5,088,639 | -1.03(-3.19%) |
Nov 24, 2008 | 31.55 | 32.85 | 31.17 | 32.30 | 4,665,079 | +1.21(+3.88%) |
Nov 21, 2008 | 30.01 | 31.40 | 29.43 | 31.10 | 6,373,467 | +0.76(+2.49%) |
Nov 20, 2008 | 32.14 | 32.81 | 30.10 | 30.34 | 6,423,937 | -1.95(-6.05%) |
Nov 19, 2008 | 34.03 | 35.02 | 32.30 | 32.30 | 8,019,968 | -1.66(-4.90%) |
Nov 18, 2008 | 36.18 | 36.18 | 33.77 | 33.96 | 6,420,630 | -2.35(-6.48%) |
Nov 17, 2008 | 36.93 | 37.07 | 36.00 | 36.31 | 3,744,110 | -0.77(-2.09%) |
Nov 14, 2008 | 39.30 | 39.70 | 37.02 | 37.09 | 0 | -2.59(-6.52%) |
Nov 13, 2008 | 40.04 | 40.04 | 36.26 | 39.67 | 7,783,863 | -0.22(-0.54%) |
Nov 12, 2008 | 40.20 | 40.75 | 39.46 | 39.89 | 2,502,202 | -0.96(-2.36%) |
Nov 11, 2008 | 40.75 | 41.65 | 39.98 | 40.85 | 3,428,277 | -0.33(-0.81%) |
Nov 10, 2008 | 43.02 | 43.25 | 40.77 | 41.19 | 3,298,348 | -1.15(-2.71%) |
Nov 07, 2008 | 42.48 | 42.62 | 41.79 | 42.33 | 4,183,262 | -0.17(-0.39%) |
Nov 06, 2008 | 43.91 | 44.10 | 42.38 | 42.50 | 3,369,438 | -1.59(-3.60%) |
Nov 05, 2008 | 45.37 | 46.29 | 43.92 | 44.09 | 1,635,920 | -1.80(-3.93%) |
Nov 04, 2008 | 45.74 | 46.76 | 45.24 | 45.89 | 1,717,771 | +0.92(+2.05%) |
Nov 03, 2008 | 44.72 | 45.19 | 44.10 | 44.97 | 1,248,119 | +0.51(+1.14%) |
Oct 31, 2008 | 43.65 | 45.10 | 43.62 | 44.46 | 2,186,232 | +0.77(+1.75%) |
Oct 30, 2008 | 42.88 | 44.08 | 42.22 | 43.70 | 2,369,139 | +1.63(+3.88%) |
Oct 29, 2008 | 42.77 | 44.05 | 41.57 | 42.07 | 2,244,452 | -0.71(-1.65%) |
Oct 28, 2008 | 40.81 | 42.91 | 40.13 | 42.78 | 4,338,303 | +2.85(+7.15%) |
Oct 27, 2008 | 39.03 | 41.26 | 38.15 | 39.92 | 3,756,487 | +0.32(+0.80%) |
Oct 24, 2008 | 38.34 | 40.27 | 37.73 | 39.61 | 2,961,576 | -0.66(-1.63%) |
Oct 23, 2008 | 39.93 | 41.24 | 38.19 | 40.26 | 4,309,802 | -0.84(-2.04%) |
Oct 22, 2008 | 42.37 | 42.39 | 40.33 | 41.10 | 3,485,535 | -1.64(-3.83%) |
Oct 21, 2008 | 44.08 | 44.32 | 42.67 | 42.74 | 1,780,939 | -1.85(-4.16%) |
Oct 20, 2008 | 43.91 | 44.60 | 42.99 | 44.60 | 2,342,896 | +1.19(+2.74%) |
Oct 17, 2008 | 44.02 | 44.82 | 42.26 | 43.41 | 6,337,478 | -2.13(-4.68%) |
Oct 16, 2008 | 44.70 | 45.95 | 42.25 | 45.54 | 3,864,048 | +1.18(+2.66%) |
Oct 15, 2008 | 49.07 | 49.40 | 44.32 | 44.36 | 4,232,965 | -5.47(-10.98%) |
Oct 14, 2008 | 50.05 | 51.97 | 48.24 | 49.83 | 4,042,347 | +1.15(+2.36%) |
Oct 13, 2008 | 44.00 | 48.68 | 43.25 | 48.68 | 3,292,169 | +6.16(+14.50%) |
Oct 10, 2008 | 41.25 | 45.74 | 39.76 | 42.52 | 6,241,849 | -0.60(-1.39%) |
Oct 09, 2008 | 46.28 | 46.69 | 43.12 | 43.12 | 3,868,596 | -2.83(-6.15%) |
Oct 08, 2008 | 45.74 | 47.71 | 44.88 | 45.94 | 3,409,869 | -1.35(-2.85%) |
Oct 07, 2008 | 48.03 | 49.24 | 47.29 | 47.29 | 4,054,486 | -0.27(-0.56%) |
Oct 06, 2008 | 49.73 | 49.89 | 45.79 | 47.56 | 5,364,878 | -3.07(-6.06%) |
Oct 03, 2008 | 51.78 | 52.33 | 50.49 | 50.63 | 0 | -0.53(-1.04%) |
Oct 02, 2008 | 52.13 | 52.39 | 51.12 | 51.16 | 2,403,697 | -0.99(-1.90%) |
Oct 01, 2008 | 51.66 | 52.61 | 51.22 | 52.15 | 1,747,815 | +0.33(+0.64%) |
Sep 30, 2008 | 51.97 | 52.12 | 50.88 | 51.82 | 2,844,825 | +0.79(+1.55%) |
Sep 29, 2008 | 52.96 | 53.47 | 50.32 | 51.03 | 3,072,437 | -2.46(-4.60%) |
Sep 26, 2008 | 53.00 | 53.83 | 52.78 | 53.49 | 0 | -0.12(-0.22%) |
Sep 25, 2008 | 53.46 | 54.35 | 52.40 | 53.60 | 1,859,807 | +0.41(+0.77%) |
Sep 24, 2008 | 53.01 | 53.66 | 52.80 | 53.20 | 1,932,268 | +0.24(+0.46%) |
Sep 23, 2008 | 53.11 | 54.36 | 52.72 | 52.96 | 2,699,519 | +0.07(+0.13%) |
Sep 22, 2008 | 52.71 | 53.61 | 52.46 | 52.89 | 1,467,508 | -0.17(-0.33%) |
Sep 19, 2008 | 53.06 | 54.39 | 50.99 | 53.06 | 0 | +0.35(+0.66%) |
Sep 18, 2008 | 51.78 | 53.39 | 50.83 | 52.71 | 4,158,397 | +1.51(+2.96%) |
Sep 17, 2008 | 51.78 | 52.80 | 51.20 | 51.20 | 3,004,531 | -1.44(-2.73%) |
Sep 16, 2008 | 52.02 | 52.95 | 51.52 | 52.64 | 2,356,865 | +0.13(+0.25%) |
Sep 15, 2008 | 52.46 | 53.43 | 52.04 | 52.51 | 2,860,925 | -0.72(-1.34%) |
Sep 12, 2008 | 53.67 | 53.75 | 53.05 | 53.22 | 2,771,717 | -0.67(-1.23%) |
Sep 11, 2008 | 53.80 | 54.07 | 52.81 | 53.89 | 2,563,986 | -0.10(-0.18%) |
Sep 10, 2008 | 55.62 | 55.65 | 53.78 | 53.99 | 3,395,231 | -1.51(-2.71%) |
Sep 09, 2008 | 56.04 | 56.74 | 55.49 | 55.49 | 2,482,505 | -0.39(-0.70%) |
Sep 08, 2008 | 55.10 | 55.93 | 54.48 | 55.88 | 2,431,843 | +1.75(+3.24%) |
Sep 05, 2008 | 54.54 | 54.54 | 53.56 | 54.13 | 0 | -0.57(-1.03%) |
Sep 04, 2008 | 56.13 | 56.13 | 54.58 | 54.69 | 2,302,222 | -1.38(-2.46%) |
Sep 03, 2008 | 55.87 | 56.47 | 55.47 | 56.07 | 2,813,991 | +0.19(+0.34%) |
Sep 02, 2008 | 56.34 | 57.38 | 55.76 | 55.88 | 2,138,294 | +0.00(+0.00%) |
Aug 29, 2008 | 56.37 | 56.96 | 55.88 | 55.88 | 0 | -0.76(-1.34%) |
Aug 28, 2008 | 56.13 | 56.64 | 56.04 | 56.64 | 1,331,450 | +0.69(+1.23%) |
Aug 27, 2008 | 56.07 | 56.19 | 55.57 | 55.95 | 1,414,066 | -0.11(-0.19%) |
Aug 26, 2008 | 55.93 | 56.22 | 55.57 | 56.06 | 1,643,196 | +0.12(+0.21%) |
Aug 25, 2008 | 56.43 | 56.56 | 55.88 | 55.94 | 1,634,063 | -0.84(-1.48%) |
Aug 22, 2008 | 56.07 | 57.04 | 55.54 | 56.78 | 0 | +0.89(+1.59%) |
Aug 21, 2008 | 55.15 | 56.10 | 54.90 | 55.89 | 1,781,652 | +0.30(+0.54%) |
Aug 20, 2008 | 56.16 | 56.16 | 55.28 | 55.59 | 4,404,459 | -0.30(-0.54%) |
Aug 19, 2008 | 55.78 | 56.24 | 55.72 | 55.89 | 1,409,631 | -0.08(-0.15%) |
Aug 18, 2008 | 55.67 | 56.56 | 55.67 | 55.97 | 1,860,418 | +0.34(+0.61%) |
Aug 15, 2008 | 55.49 | 55.77 | 54.83 | 55.63 | 0 | +0.24(+0.44%) |
Aug 14, 2008 | 55.08 | 56.03 | 54.65 | 55.39 | 1,116,269 | +0.05(+0.09%) |
Aug 13, 2008 | 55.30 | 55.77 | 54.89 | 55.34 | 1,483,658 | +0.01(+0.01%) |
Aug 12, 2008 | 55.77 | 55.85 | 55.24 | 55.33 | 1,797,363 | -0.46(-0.82%) |
Aug 11, 2008 | 55.77 | 56.76 | 55.58 | 55.79 | 1,870,733 | -0.09(-0.16%) |
Aug 08, 2008 | 54.44 | 56.01 | 54.15 | 55.88 | 1,801,091 | +1.61(+2.96%) |
Aug 07, 2008 | 54.50 | 55.13 | 54.06 | 54.28 | 1,884,206 | -0.50(-0.91%) |
Aug 06, 2008 | 54.69 | 55.17 | 53.68 | 54.78 | 1,418,846 | +0.08(+0.15%) |
Aug 05, 2008 | 53.73 | 54.69 | 53.35 | 54.69 | 1,879,046 | +1.44(+2.70%) |
Aug 04, 2008 | 52.44 | 53.36 | 52.27 | 53.25 | 1,588,077 | +0.87(+1.67%) |
Aug 01, 2008 | 53.20 | 53.84 | 52.38 | 52.38 | 2,631,178 | -1.01(-1.89%) |
Jul 31, 2008 | 53.55 | 54.24 | 53.29 | 53.39 | 2,292,459 | -0.42(-0.79%) |
Jul 30, 2008 | 53.32 | 54.15 | 53.18 | 53.81 | 1,476,236 | +0.62(+1.17%) |
Jul 29, 2008 | 53.05 | 53.68 | 52.76 | 53.19 | 1,171,599 | +0.22(+0.41%) |
Jul 28, 2008 | 54.09 | 54.09 | 52.97 | 52.97 | 1,138,969 | -1.00(-1.85%) |
Jul 25, 2008 | 53.84 | 54.27 | 53.57 | 53.97 | 1,613,137 | +0.24(+0.45%) |
Jul 24, 2008 | 53.69 | 54.08 | 53.30 | 53.73 | 2,116,247 | +0.15(+0.28%) |
Jul 23, 2008 | 54.18 | 54.19 | 53.26 | 53.58 | 1,904,637 | -1.31(-2.39%) |
Jul 22, 2008 | 53.80 | 54.97 | 53.73 | 54.89 | 3,038,605 | +1.20(+2.23%) |
Jul 21, 2008 | 54.70 | 55.67 | 53.48 | 53.70 | 1,930,152 | -0.74(-1.36%) |
Jul 18, 2008 | 54.74 | 54.85 | 53.09 | 54.44 | 6,456,759 | -2.46(-4.33%) |
Jul 17, 2008 | 57.24 | 57.39 | 56.04 | 56.90 | 3,052,480 | -0.07(-0.12%) |
Jul 16, 2008 | 55.65 | 57.01 | 55.48 | 56.96 | 2,737,074 | +1.16(+2.07%) |
Jul 15, 2008 | 54.50 | 56.11 | 54.20 | 55.81 | 3,276,175 | +1.45(+2.66%) |
Jul 14, 2008 | 55.17 | 55.17 | 54.00 | 54.36 | 1,624,861 | -0.23(-0.43%) |
Jul 11, 2008 | 54.29 | 55.09 | 53.65 | 54.59 | 3,504,894 | -0.22(-0.41%) |
Jul 10, 2008 | 53.32 | 54.88 | 53.13 | 54.82 | 2,723,260 | +1.32(+2.47%) |
Jul 09, 2008 | 52.79 | 54.06 | 52.79 | 53.50 | 2,113,121 | +0.82(+1.55%) |
Jul 08, 2008 | 51.41 | 52.83 | 51.41 | 52.68 | 3,031,467 | +1.05(+2.03%) |
Jul 07, 2008 | 52.10 | 52.36 | 51.15 | 51.63 | 1,733,371 | -0.35(-0.67%) |
Jul 04, 2008 | 52.37 | 52.66 | 51.71 | 51.98 | 790,271 | +0.00(+0.00%) |
Jul 03, 2008 | 52.37 | 52.66 | 51.71 | 51.98 | 790,271 | -0.05(-0.10%) |
Jul 02, 2008 | 52.04 | 52.93 | 51.97 | 52.03 | 1,063,153 | +0.07(+0.14%) |
Jul 01, 2008 | 51.81 | 52.17 | 51.28 | 51.96 | 1,938,149 | -0.34(-0.65%) |
Jun 30, 2008 | 51.76 | 53.04 | 51.67 | 52.30 | 1,590,443 | +0.52(+1.00%) |
Jun 27, 2008 | 51.14 | 52.06 | 50.96 | 51.78 | 2,190,345 | +0.60(+1.17%) |
Jun 26, 2008 | 51.29 | 52.02 | 51.18 | 51.18 | 1,064,767 | -0.90(-1.72%) |
Jun 25, 2008 | 51.91 | 52.46 | 51.28 | 52.08 | 1,288,569 | +0.47(+0.90%) |
Jun 24, 2008 | 51.95 | 52.23 | 51.13 | 51.62 | 1,776,065 | -0.62(-1.19%) |
Jun 23, 2008 | 52.17 | 52.40 | 51.82 | 52.24 | 1,633,072 | +0.19(+0.37%) |
Jun 20, 2008 | 53.12 | 53.12 | 51.87 | 52.05 | 2,283,414 | -1.11(-2.08%) |
Jun 19, 2008 | 52.56 | 53.28 | 52.27 | 53.15 | 1,278,185 | +0.54(+1.03%) |
Jun 18, 2008 | 53.25 | 53.37 | 52.54 | 52.61 | 1,234,913 | -0.87(-1.63%) |
Jun 17, 2008 | 53.78 | 53.85 | 53.41 | 53.49 | 982,815 | -0.19(-0.36%) |
Jun 16, 2008 | 53.16 | 53.82 | 52.69 | 53.68 | 1,246,086 | +0.02(+0.05%) |
Jun 13, 2008 | 53.02 | 53.65 | 52.82 | 53.65 | 1,370,690 | +1.08(+2.06%) |
Jun 12, 2008 | 52.66 | 53.12 | 52.31 | 52.57 | 1,378,925 | +0.27(+0.52%) |
Jun 11, 2008 | 52.71 | 52.94 | 52.17 | 52.30 | 1,061,221 | -0.79(-1.49%) |
Jun 10, 2008 | 53.07 | 53.45 | 52.58 | 53.09 | 1,081,108 | +0.20(+0.38%) |
Jun 09, 2008 | 53.62 | 53.62 | 52.51 | 52.89 | 980,856 | -0.29(-0.55%) |
Jun 06, 2008 | 53.96 | 54.30 | 53.18 | 53.18 | 1,562,660 | -1.33(-2.44%) |
Jun 05, 2008 | 54.19 | 54.54 | 53.37 | 54.51 | 1,837,634 | +0.41(+0.75%) |
Jun 04, 2008 | 52.75 | 54.29 | 52.73 | 54.10 | 2,000,521 | +1.28(+2.42%) |
Jun 03, 2008 | 52.71 | 53.41 | 52.48 | 52.82 | 1,610,192 | +0.24(+0.46%) |
Jun 02, 2008 | 53.60 | 53.97 | 51.98 | 52.58 | 1,678,651 | -1.11(-2.06%) |
May 30, 2008 | 53.08 | 53.73 | 52.97 | 53.69 | 1,472,017 | +0.66(+1.24%) |
May 29, 2008 | 52.31 | 53.22 | 52.31 | 53.03 | 1,417,960 | +0.52(+1.00%) |
May 28, 2008 | 52.03 | 52.66 | 51.94 | 52.51 | 2,128,339 | +0.40(+0.77%) |
May 27, 2008 | 51.62 | 52.33 | 51.62 | 52.11 | 1,087,597 | +0.44(+0.85%) |
May 26, 2008 | 52.23 | 52.28 | 51.57 | 51.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.23 | 52.28 | 51.57 | 51.67 | 1,215,355 | -0.71(-1.35%) |
May 22, 2008 | 51.73 | 52.52 | 51.67 | 52.37 | 1,187,169 | +0.41(+0.78%) |
May 21, 2008 | 51.82 | 52.71 | 51.65 | 51.97 | 2,523,526 | +0.15(+0.29%) |
May 20, 2008 | 51.91 | 52.33 | 51.54 | 51.82 | 1,217,869 | -0.24(-0.46%) |
May 19, 2008 | 52.51 | 52.60 | 51.88 | 52.06 | 1,479,981 | -0.54(-1.03%) |
May 16, 2008 | 52.28 | 52.91 | 52.03 | 52.60 | 1,572,515 | +0.30(+0.57%) |
May 15, 2008 | 53.31 | 53.31 | 52.07 | 52.30 | 3,959,032 | -1.09(-2.04%) |
May 14, 2008 | 53.32 | 54.05 | 53.20 | 53.39 | 2,358,144 | +0.19(+0.36%) |
May 13, 2008 | 53.45 | 53.69 | 52.69 | 53.20 | 1,904,524 | -0.35(-0.65%) |
May 12, 2008 | 53.54 | 53.69 | 52.95 | 53.55 | 1,712,241 | -0.08(-0.16%) |
May 09, 2008 | 53.46 | 54.04 | 52.94 | 53.63 | 1,722,196 | -0.11(-0.20%) |
May 08, 2008 | 51.74 | 53.74 | 51.72 | 53.74 | 2,837,081 | +2.09(+4.04%) |
May 07, 2008 | 52.26 | 52.46 | 51.64 | 51.65 | 1,480,991 | -0.42(-0.80%) |
May 06, 2008 | 51.65 | 52.15 | 50.92 | 52.07 | 2,189,787 | +0.39(+0.76%) |
May 05, 2008 | 52.82 | 52.98 | 50.96 | 51.67 | 3,894,648 | -1.27(-2.40%) |
May 02, 2008 | 54.61 | 54.93 | 52.04 | 52.95 | 4,401,558 | -1.68(-3.08%) |
May 01, 2008 | 53.14 | 54.68 | 53.13 | 54.63 | 1,244,445 | +0.71(+1.31%) |
Apr 30, 2008 | 54.56 | 54.88 | 53.75 | 53.92 | 1,515,028 | -0.52(-0.96%) |
Apr 29, 2008 | 53.40 | 54.81 | 53.31 | 54.44 | 1,573,731 | +0.96(+1.80%) |
Apr 28, 2008 | 53.41 | 53.82 | 53.36 | 53.48 | 2,030,167 | -0.10(-0.19%) |
Apr 25, 2008 | 53.40 | 54.02 | 53.40 | 53.58 | 1,985,344 | +0.32(+0.61%) |
Apr 24, 2008 | 53.84 | 53.84 | 52.93 | 53.25 | 1,682,882 | -0.55(-1.02%) |
Apr 23, 2008 | 53.21 | 54.27 | 53.03 | 53.80 | 1,374,931 | +0.69(+1.30%) |
Apr 22, 2008 | 53.30 | 53.65 | 52.66 | 53.11 | 1,702,703 | -0.97(-1.80%) |
Apr 21, 2008 | 53.91 | 55.34 | 53.91 | 54.09 | 1,794,864 | -0.22(-0.41%) |
Apr 18, 2008 | 54.72 | 55.28 | 53.94 | 54.31 | 3,629,304 | +1.12(+2.11%) |
Apr 17, 2008 | 52.70 | 53.63 | 52.25 | 53.19 | 2,198,840 | +0.45(+0.85%) |
Apr 16, 2008 | 52.87 | 52.88 | 51.97 | 52.74 | 2,552,233 | +0.54(+1.04%) |
Apr 15, 2008 | 53.06 | 53.16 | 51.98 | 52.20 | 1,824,516 | -0.63(-1.20%) |
Apr 14, 2008 | 53.25 | 53.39 | 52.71 | 52.83 | 2,072,617 | -0.45(-0.84%) |
Apr 11, 2008 | 54.15 | 54.39 | 53.20 | 53.28 | 1,979,681 | -1.23(-2.26%) |
Apr 10, 2008 | 54.70 | 54.88 | 54.24 | 54.51 | 2,793,557 | -0.29(-0.53%) |
Apr 09, 2008 | 55.08 | 55.29 | 54.55 | 54.80 | 1,363,920 | -0.13(-0.24%) |
Apr 08, 2008 | 54.49 | 55.07 | 54.48 | 54.93 | 1,463,842 | +0.17(+0.30%) |
Apr 07, 2008 | 55.09 | 56.15 | 54.51 | 54.77 | 2,211,021 | -0.03(-0.06%) |
Apr 04, 2008 | 54.78 | 55.03 | 54.50 | 54.80 | 2,452,409 | +0.22(+0.40%) |
Apr 03, 2008 | 55.14 | 55.74 | 54.11 | 54.59 | 1,986,916 | -0.81(-1.46%) |
Apr 02, 2008 | 55.70 | 56.14 | 55.16 | 55.39 | 2,148,532 | -0.42(-0.76%) |
Apr 01, 2008 | 54.19 | 55.82 | 54.18 | 55.82 | 2,020,526 | +1.71(+3.17%) |
Mar 31, 2008 | 53.94 | 54.34 | 53.47 | 54.10 | 1,058,417 | +0.25(+0.46%) |
Mar 28, 2008 | 54.21 | 55.15 | 53.71 | 53.85 | 1,616,873 | -0.40(-0.74%) |
Mar 27, 2008 | 53.78 | 54.67 | 52.31 | 54.25 | 2,242,997 | +0.92(+1.73%) |
Mar 26, 2008 | 54.30 | 54.49 | 52.96 | 53.33 | 2,035,026 | -1.15(-2.11%) |
Mar 25, 2008 | 54.06 | 54.83 | 53.90 | 54.48 | 1,546,850 | +0.54(+1.00%) |
Mar 24, 2008 | 53.95 | 54.05 | 53.35 | 53.94 | 1,395,009 | +0.53(+1.00%) |
Mar 21, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +0.00(+0.00%) |
Mar 20, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +1.79(+3.46%) |
Mar 19, 2008 | 52.57 | 53.78 | 51.62 | 51.62 | 3,497,351 | -0.60(-1.15%) |
Mar 18, 2008 | 50.73 | 52.23 | 50.03 | 52.22 | 4,655,430 | +1.93(+3.84%) |
Mar 17, 2008 | 49.90 | 50.74 | 48.66 | 50.29 | 3,528,267 | -0.27(-0.53%) |
Mar 14, 2008 | 50.19 | 51.11 | 49.88 | 50.55 | 3,174,194 | +0.62(+1.25%) |
Mar 13, 2008 | 50.24 | 50.24 | 48.61 | 49.93 | 2,845,480 | -0.91(-1.80%) |
Mar 12, 2008 | 51.03 | 51.87 | 50.59 | 50.84 | 3,093,677 | -0.07(-0.13%) |
Mar 11, 2008 | 50.69 | 51.89 | 49.49 | 50.91 | 3,396,295 | +1.22(+2.46%) |
Mar 10, 2008 | 52.23 | 52.30 | 49.57 | 49.69 | 5,242,014 | -2.48(-4.75%) |
Mar 07, 2008 | 53.37 | 53.48 | 52.09 | 52.17 | 2,647,630 | -1.50(-2.79%) |
Mar 06, 2008 | 54.35 | 54.48 | 53.65 | 53.66 | 1,183,352 | -1.01(-1.84%) |
Mar 05, 2008 | 54.81 | 55.44 | 54.31 | 54.67 | 1,592,797 | +0.03(+0.06%) |
Mar 04, 2008 | 53.92 | 54.76 | 53.72 | 54.64 | 1,471,995 | +0.32(+0.60%) |