Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 42.10 | 43.25 | 40.86 | 42.43 | 232,779 | +0.80(+1.92%) |
Mar 30, 2009 | 42.00 | 42.19 | 41.23 | 41.63 | 216,990 | -2.67(-6.03%) |
Mar 26, 2009 | 42.92 | 44.30 | 42.81 | 44.30 | 206,580 | +1.70(+3.99%) |
Mar 25, 2009 | 43.07 | 43.86 | 41.39 | 42.60 | 155,319 | -0.09(-0.21%) |
Mar 24, 2009 | 42.36 | 43.66 | 42.36 | 42.69 | 264,238 | -0.29(-0.67%) |
Mar 23, 2009 | 42.07 | 43.04 | 40.81 | 42.98 | 388,457 | +2.14(+5.24%) |
Mar 20, 2009 | 40.51 | 41.56 | 39.78 | 40.84 | 323,358 | +0.54(+1.34%) |
Mar 19, 2009 | 41.29 | 41.29 | 39.66 | 40.30 | 303,351 | -0.64(-1.56%) |
Mar 18, 2009 | 39.89 | 41.21 | 38.75 | 40.94 | 258,341 | +1.11(+2.79%) |
Mar 17, 2009 | 39.23 | 40.20 | 38.44 | 39.83 | 382,285 | +0.46(+1.17%) |
Mar 16, 2009 | 41.16 | 41.33 | 39.37 | 39.37 | 520,730 | -1.63(-3.98%) |
Mar 13, 2009 | 40.66 | 41.10 | 40.50 | 41.00 | 317,184 | +0.12(+0.29%) |
Mar 12, 2009 | 40.60 | 41.51 | 39.56 | 40.88 | 345,708 | +0.26(+0.64%) |
Mar 11, 2009 | 41.14 | 41.44 | 39.93 | 40.62 | 199,257 | -0.45(-1.10%) |
Mar 10, 2009 | 41.36 | 41.73 | 40.59 | 41.07 | 372,056 | +0.31(+0.76%) |
Mar 09, 2009 | 40.56 | 41.08 | 40.47 | 40.76 | 317,221 | +0.01(+0.02%) |
Mar 06, 2009 | 40.87 | 41.05 | 39.90 | 40.75 | 259,709 | +0.22(+0.54%) |
Mar 05, 2009 | 40.25 | 41.00 | 40.17 | 40.53 | 325,974 | -0.28(-0.69%) |
Mar 04, 2009 | 41.10 | 41.23 | 40.02 | 40.81 | 474,252 | +0.20(+0.49%) |
Mar 02, 2009 | 40.59 | 41.29 | 40.20 | 40.61 | 479,167 | -0.66(-1.60%) |
Feb 27, 2009 | 41.24 | 41.92 | 40.50 | 41.27 | 505,673 | -0.93(-2.20%) |
Feb 26, 2009 | 42.56 | 44.20 | 41.49 | 42.20 | 386,804 | -0.30(-0.71%) |
Feb 25, 2009 | 39.68 | 43.34 | 39.50 | 42.50 | 896,734 | +2.48(+6.20%) |
Feb 24, 2009 | 41.65 | 41.65 | 38.67 | 40.02 | 1,984,332 | -6.05(-13.13%) |
Feb 23, 2009 | 44.58 | 46.69 | 44.18 | 46.07 | 561,927 | +1.63(+3.67%) |
Feb 20, 2009 | 44.62 | 44.93 | 42.68 | 44.44 | 737,164 | -0.97(-2.14%) |
Feb 19, 2009 | 46.56 | 46.75 | 45.19 | 45.41 | 200,506 | -1.07(-2.30%) |
Feb 18, 2009 | 46.43 | 47.42 | 45.81 | 46.48 | 268,014 | +0.17(+0.37%) |
Feb 17, 2009 | 46.55 | 47.24 | 45.62 | 46.31 | 319,276 | -1.24(-2.61%) |
Feb 13, 2009 | 47.93 | 48.66 | 47.22 | 47.55 | 120,520 | -0.21(-0.44%) |
Feb 12, 2009 | 46.90 | 47.99 | 46.45 | 47.76 | 238,318 | +0.74(+1.57%) |
Feb 11, 2009 | 47.70 | 48.23 | 46.55 | 47.02 | 271,853 | -0.79(-1.65%) |
Feb 10, 2009 | 49.01 | 50.09 | 47.53 | 47.81 | 254,933 | -1.57(-3.18%) |
Feb 09, 2009 | 48.42 | 49.56 | 47.90 | 49.38 | 229,270 | +0.66(+1.35%) |
Feb 06, 2009 | 49.20 | 50.13 | 48.01 | 48.72 | 363,645 | -0.64(-1.30%) |
Feb 05, 2009 | 49.42 | 50.14 | 48.15 | 49.36 | 271,935 | -0.34(-0.68%) |
Feb 04, 2009 | 50.01 | 50.20 | 49.11 | 49.70 | 248,804 | -0.33(-0.66%) |
Feb 03, 2009 | 49.87 | 50.41 | 48.54 | 50.03 | 358,757 | +0.31(+0.62%) |
Feb 02, 2009 | 49.99 | 49.99 | 48.50 | 49.72 | 304,495 | -0.26(-0.52%) |
Jan 30, 2009 | 51.85 | 52.22 | 49.79 | 49.98 | 338,699 | -1.61(-3.12%) |
Jan 29, 2009 | 52.04 | 52.28 | 50.97 | 51.59 | 166,415 | -1.05(-1.99%) |
Jan 28, 2009 | 51.73 | 53.08 | 51.71 | 52.64 | 200,185 | +1.66(+3.26%) |
Jan 27, 2009 | 51.29 | 52.53 | 50.31 | 50.98 | 187,166 | -0.11(-0.22%) |
Jan 26, 2009 | 51.13 | 51.90 | 50.40 | 51.09 | 268,400 | -0.04(-0.08%) |
Jan 23, 2009 | 51.13 | 52.50 | 50.06 | 51.13 | 207,530 | -1.04(-1.99%) |
Jan 22, 2009 | 50.37 | 54.30 | 50.10 | 52.17 | 478,909 | +0.85(+1.66%) |
Jan 21, 2009 | 50.21 | 51.57 | 50.00 | 51.32 | 316,482 | +1.36(+2.72%) |
Jan 20, 2009 | 52.98 | 53.25 | 49.66 | 49.96 | 377,953 | -3.39(-6.35%) |
Jan 16, 2009 | 53.63 | 54.43 | 52.71 | 53.35 | 432,700 | -0.71(-1.31%) |
Jan 15, 2009 | 51.42 | 54.86 | 50.91 | 54.06 | 421,059 | +2.47(+4.79%) |
Jan 14, 2009 | 52.23 | 52.42 | 50.99 | 51.59 | 332,589 | -1.65(-3.10%) |
Jan 13, 2009 | 52.99 | 54.01 | 52.00 | 53.24 | 193,306 | -0.05(-0.09%) |
Jan 12, 2009 | 54.72 | 54.72 | 52.09 | 53.29 | 404,335 | -1.65(-3.00%) |
Jan 09, 2009 | 55.97 | 55.97 | 54.51 | 54.94 | 255,434 | -1.20(-2.14%) |
Jan 08, 2009 | 56.30 | 56.94 | 55.13 | 56.14 | 149,728 | -0.48(-0.85%) |
Jan 07, 2009 | 56.43 | 57.52 | 56.01 | 56.62 | 152,151 | -0.74(-1.29%) |
Jan 06, 2009 | 55.25 | 59.04 | 55.05 | 57.36 | 475,645 | -2.59(-4.32%) |
Jan 05, 2009 | 57.84 | 60.07 | 56.65 | 59.95 | 486,043 | +2.35(+4.08%) |
Jan 02, 2009 | 57.30 | 58.36 | 57.22 | 57.60 | 327,901 | +0.33(+0.58%) |
Dec 31, 2008 | 57.46 | 57.60 | 56.42 | 57.27 | 424,856 | +0.17(+0.30%) |
Dec 30, 2008 | 56.04 | 57.47 | 55.85 | 57.10 | 181,136 | +1.66(+2.99%) |
Dec 29, 2008 | 55.53 | 56.03 | 54.87 | 55.44 | 214,242 | +0.04(+0.07%) |
Dec 26, 2008 | 55.32 | 56.18 | 54.87 | 55.40 | 171,594 | -0.75(-1.34%) |
Dec 24, 2008 | 55.73 | 57.08 | 55.28 | 56.15 | 152,743 | +0.16(+0.29%) |
Dec 23, 2008 | 57.47 | 57.54 | 55.00 | 55.99 | 408,499 | -0.71(-1.25%) |
Dec 22, 2008 | 61.01 | 61.01 | 54.75 | 56.70 | 458,398 | -3.20(-5.34%) |
Dec 19, 2008 | 60.50 | 60.70 | 59.03 | 59.90 | 442,630 | +0.72(+1.22%) |
Dec 18, 2008 | 58.32 | 60.35 | 58.00 | 59.18 | 421,460 | +0.52(+0.89%) |
Dec 17, 2008 | 58.78 | 61.01 | 57.56 | 58.66 | 363,101 | -0.86(-1.44%) |
Dec 16, 2008 | 58.32 | 60.10 | 55.66 | 59.52 | 462,480 | +2.43(+4.26%) |
Dec 15, 2008 | 58.27 | 58.97 | 56.56 | 57.09 | 309,915 | -1.18(-2.03%) |
Dec 12, 2008 | 54.35 | 58.39 | 53.85 | 58.27 | 397,524 | +2.72(+4.90%) |
Dec 11, 2008 | 53.02 | 56.75 | 53.02 | 55.55 | 574,662 | +1.76(+3.27%) |
Dec 10, 2008 | 51.12 | 53.87 | 49.73 | 53.79 | 409,980 | +3.32(+6.58%) |
Dec 09, 2008 | 51.16 | 52.95 | 50.27 | 50.47 | 608,283 | -1.25(-2.42%) |
Dec 08, 2008 | 51.65 | 53.55 | 50.67 | 51.72 | 293,271 | +1.17(+2.31%) |
Dec 05, 2008 | 48.84 | 50.79 | 46.93 | 50.55 | 287,573 | +0.83(+1.67%) |
Dec 04, 2008 | 50.27 | 51.78 | 47.87 | 49.72 | 199,144 | -0.96(-1.89%) |
Dec 03, 2008 | 49.19 | 50.99 | 48.79 | 50.68 | 283,563 | +0.50(+1.00%) |
Dec 02, 2008 | 49.41 | 50.93 | 48.10 | 50.18 | 216,638 | +1.74(+3.59%) |
Dec 01, 2008 | 50.86 | 50.86 | 48.27 | 48.44 | 242,643 | -3.66(-7.02%) |
Nov 28, 2008 | 50.39 | 52.81 | 50.39 | 52.10 | 104,749 | +0.95(+1.86%) |
Nov 26, 2008 | 48.04 | 51.36 | 48.04 | 51.15 | 318,763 | +2.15(+4.39%) |
Nov 25, 2008 | 50.49 | 50.50 | 48.17 | 49.00 | 331,507 | -1.12(-2.23%) |
Nov 24, 2008 | 49.59 | 50.85 | 48.94 | 50.12 | 303,468 | +1.18(+2.41%) |
Nov 21, 2008 | 49.72 | 50.58 | 45.07 | 48.94 | 735,137 | -0.06(-0.12%) |
Nov 20, 2008 | 48.95 | 51.81 | 48.63 | 49.00 | 352,302 | -0.48(-0.97%) |
Nov 19, 2008 | 50.45 | 51.30 | 48.84 | 49.48 | 306,523 | -1.30(-2.56%) |
Nov 18, 2008 | 49.46 | 51.44 | 48.64 | 50.78 | 222,345 | +1.25(+2.52%) |
Nov 17, 2008 | 48.23 | 51.21 | 47.76 | 49.53 | 257,560 | +1.02(+2.10%) |
Nov 14, 2008 | 50.05 | 50.58 | 48.17 | 48.51 | 190,490 | -2.81(-5.48%) |
Nov 13, 2008 | 49.10 | 51.34 | 46.05 | 51.32 | 203,900 | +2.58(+5.29%) |
Nov 12, 2008 | 51.40 | 52.04 | 48.60 | 48.74 | 281,306 | -2.66(-5.18%) |
Nov 11, 2008 | 53.28 | 53.88 | 51.32 | 51.40 | 331,782 | -1.92(-3.60%) |
Nov 10, 2008 | 54.50 | 54.95 | 52.36 | 53.32 | 130,449 | -0.18(-0.34%) |
Nov 07, 2008 | 53.51 | 54.35 | 52.10 | 53.50 | 185,020 | -0.06(-0.11%) |
Nov 06, 2008 | 52.96 | 56.11 | 51.76 | 53.56 | 550,844 | -1.30(-2.37%) |
Nov 05, 2008 | 54.88 | 56.87 | 54.70 | 54.86 | 317,864 | -0.71(-1.28%) |
Nov 04, 2008 | 53.17 | 55.99 | 53.17 | 55.57 | 282,925 | +1.98(+3.69%) |
Nov 03, 2008 | 54.22 | 55.88 | 53.00 | 53.59 | 183,429 | -0.78(-1.43%) |
Oct 31, 2008 | 49.30 | 55.79 | 49.30 | 54.37 | 404,382 | +4.99(+10.11%) |
Oct 30, 2008 | 45.95 | 50.36 | 44.53 | 49.38 | 409,958 | +5.29(+12.00%) |
Oct 29, 2008 | 45.01 | 45.78 | 43.69 | 44.09 | 335,162 | -0.06(-0.14%) |
Oct 28, 2008 | 43.96 | 45.34 | 41.65 | 44.15 | 321,768 | +1.05(+2.44%) |
Oct 27, 2008 | 44.71 | 45.18 | 42.89 | 43.10 | 167,492 | -2.05(-4.54%) |
Oct 24, 2008 | 44.01 | 46.36 | 43.85 | 45.15 | 130,164 | -2.42(-5.09%) |
Oct 23, 2008 | 47.67 | 48.78 | 45.64 | 47.57 | 236,292 | +0.19(+0.40%) |
Oct 22, 2008 | 47.16 | 49.69 | 46.83 | 47.38 | 245,632 | -0.87(-1.80%) |
Oct 21, 2008 | 48.05 | 49.36 | 46.37 | 48.25 | 213,484 | -0.37(-0.76%) |
Oct 20, 2008 | 47.69 | 49.19 | 46.81 | 48.62 | 195,881 | +1.87(+4.00%) |
Oct 17, 2008 | 44.74 | 48.83 | 43.19 | 46.75 | 226,951 | +0.75(+1.63%) |
Oct 16, 2008 | 42.44 | 46.30 | 41.03 | 46.00 | 272,455 | +3.40(+7.98%) |
Oct 15, 2008 | 46.54 | 47.40 | 42.42 | 42.60 | 231,392 | -3.67(-7.93%) |
Oct 14, 2008 | 52.62 | 52.62 | 46.00 | 46.27 | 429,256 | -5.03(-9.81%) |
Oct 13, 2008 | 54.06 | 54.06 | 48.81 | 51.30 | 468,199 | -0.75(-1.44%) |
Oct 10, 2008 | 45.74 | 52.64 | 45.57 | 52.05 | 612,139 | +5.02(+10.67%) |
Oct 09, 2008 | 49.86 | 51.40 | 47.01 | 47.03 | 294,070 | -2.12(-4.31%) |
Oct 08, 2008 | 48.83 | 51.31 | 47.70 | 49.15 | 227,664 | +0.04(+0.08%) |
Oct 07, 2008 | 49.65 | 50.95 | 47.50 | 49.11 | 301,008 | +0.23(+0.47%) |
Oct 06, 2008 | 49.63 | 49.75 | 46.81 | 48.88 | 225,851 | -1.71(-3.38%) |
Oct 03, 2008 | 53.43 | 54.87 | 50.12 | 50.59 | 267,047 | -2.09(-3.97%) |
Oct 02, 2008 | 56.06 | 57.25 | 52.48 | 52.68 | 264,844 | -3.57(-6.35%) |
Oct 01, 2008 | 55.74 | 57.44 | 55.12 | 56.25 | 122,958 | -0.73(-1.28%) |
Sep 30, 2008 | 55.64 | 57.56 | 54.61 | 56.98 | 209,990 | +1.80(+3.26%) |
Sep 29, 2008 | 55.23 | 57.52 | 51.43 | 55.18 | 282,482 | -1.04(-1.85%) |
Sep 26, 2008 | 56.01 | 56.23 | 54.47 | 56.22 | 231,058 | -0.94(-1.64%) |
Sep 25, 2008 | 59.60 | 59.60 | 56.98 | 57.16 | 307,224 | -1.99(-3.36%) |
Sep 24, 2008 | 59.28 | 60.44 | 58.90 | 59.15 | 175,278 | +0.08(+0.14%) |
Sep 23, 2008 | 58.60 | 60.00 | 58.60 | 59.07 | 220,454 | +0.61(+1.04%) |
Sep 22, 2008 | 59.53 | 60.41 | 57.80 | 58.46 | 180,509 | -2.04(-3.37%) |
Sep 19, 2008 | 62.97 | 65.08 | 60.28 | 60.50 | 597,453 | +0.81(+1.36%) |
Sep 18, 2008 | 57.09 | 60.45 | 56.16 | 59.69 | 576,915 | +4.03(+7.24%) |
Sep 17, 2008 | 56.89 | 58.34 | 55.64 | 55.66 | 250,920 | -2.11(-3.65%) |
Sep 16, 2008 | 56.69 | 58.37 | 55.40 | 57.77 | 402,976 | +0.75(+1.32%) |
Sep 15, 2008 | 58.01 | 59.54 | 56.72 | 57.02 | 279,972 | -1.64(-2.80%) |
Sep 12, 2008 | 59.53 | 59.66 | 58.27 | 58.66 | 236,171 | -1.07(-1.79%) |
Sep 11, 2008 | 59.82 | 60.09 | 58.14 | 59.73 | 374,347 | -1.28(-2.10%) |
Sep 10, 2008 | 63.35 | 63.65 | 59.04 | 61.01 | 484,020 | -1.96(-3.11%) |
Sep 09, 2008 | 65.22 | 66.05 | 62.88 | 62.97 | 267,928 | -1.98(-3.05%) |
Sep 08, 2008 | 64.82 | 65.16 | 62.68 | 64.95 | 343,521 | +2.07(+3.29%) |
Sep 05, 2008 | 63.09 | 63.81 | 61.99 | 62.88 | 150,098 | -0.19(-0.30%) |
Sep 04, 2008 | 64.75 | 65.21 | 62.89 | 63.07 | 201,456 | -1.99(-3.06%) |
Sep 03, 2008 | 65.57 | 66.45 | 64.20 | 65.06 | 323,652 | -0.57(-0.87%) |
Sep 02, 2008 | 64.97 | 66.09 | 64.48 | 65.63 | 328,982 | +1.15(+1.78%) |
Aug 29, 2008 | 63.28 | 64.70 | 63.28 | 64.48 | 353,401 | +0.78(+1.22%) |
Aug 28, 2008 | 62.02 | 64.73 | 62.02 | 63.70 | 250,871 | +1.16(+1.85%) |
Aug 27, 2008 | 60.12 | 62.85 | 59.64 | 62.54 | 496,921 | +2.54(+4.23%) |
Aug 26, 2008 | 60.07 | 60.70 | 59.06 | 60.00 | 394,070 | -0.03(-0.05%) |
Aug 25, 2008 | 60.22 | 60.46 | 59.00 | 60.03 | 267,412 | -0.39(-0.65%) |
Aug 22, 2008 | 60.25 | 60.94 | 60.03 | 60.42 | 340,101 | +0.58(+0.97%) |
Aug 21, 2008 | 60.84 | 60.84 | 59.50 | 59.84 | 329,093 | -1.49(-2.43%) |
Aug 20, 2008 | 61.81 | 62.98 | 60.02 | 61.33 | 162,577 | -0.36(-0.58%) |
Aug 19, 2008 | 63.35 | 63.75 | 61.43 | 61.69 | 121,450 | -1.72(-2.71%) |
Aug 18, 2008 | 63.37 | 64.50 | 62.75 | 63.41 | 198,732 | +0.16(+0.25%) |
Aug 15, 2008 | 63.90 | 64.41 | 62.11 | 63.25 | 283,347 | -0.09(-0.14%) |
Aug 14, 2008 | 61.22 | 63.60 | 61.22 | 63.34 | 347,564 | +1.66(+2.69%) |
Aug 13, 2008 | 61.66 | 62.02 | 60.30 | 61.68 | 191,171 | -0.34(-0.55%) |
Aug 12, 2008 | 62.66 | 62.97 | 61.38 | 62.02 | 327,895 | -0.87(-1.38%) |
Aug 11, 2008 | 60.43 | 63.78 | 59.87 | 62.89 | 366,578 | +2.57(+4.26%) |
Aug 08, 2008 | 58.25 | 60.45 | 57.19 | 60.32 | 237,716 | +1.68(+2.86%) |
Aug 07, 2008 | 58.45 | 60.24 | 57.95 | 58.64 | 305,662 | -0.52(-0.88%) |
Aug 06, 2008 | 59.11 | 60.09 | 57.50 | 59.16 | 418,091 | -0.97(-1.61%) |
Aug 05, 2008 | 51.00 | 60.58 | 49.50 | 60.13 | 1,704,120 | +5.46(+9.99%) |
Aug 04, 2008 | 53.03 | 56.08 | 53.03 | 54.67 | 387,365 | +0.77(+1.43%) |
Aug 01, 2008 | 51.38 | 54.05 | 51.10 | 53.90 | 308,039 | +1.74(+3.34%) |
Jul 31, 2008 | 51.93 | 52.53 | 51.22 | 52.16 | 406,047 | -0.40(-0.76%) |
Jul 30, 2008 | 54.22 | 55.31 | 51.73 | 52.56 | 250,570 | -1.61(-2.97%) |
Jul 29, 2008 | 54.17 | 54.17 | 52.30 | 54.17 | 182,835 | +1.40(+2.65%) |
Jul 28, 2008 | 53.72 | 53.87 | 52.48 | 52.77 | 158,702 | -1.28(-2.37%) |
Jul 25, 2008 | 54.44 | 54.76 | 53.60 | 54.05 | 187,420 | +0.22(+0.41%) |
Jul 24, 2008 | 56.36 | 56.39 | 53.54 | 53.83 | 171,263 | -2.47(-4.39%) |
Jul 23, 2008 | 54.30 | 56.60 | 54.26 | 56.30 | 410,059 | +2.03(+3.74%) |
Jul 22, 2008 | 53.11 | 54.75 | 53.11 | 54.27 | 394,118 | -0.45(-0.82%) |
Jul 21, 2008 | 55.37 | 55.37 | 53.20 | 54.72 | 301,570 | -0.15(-0.27%) |
Jul 18, 2008 | 55.44 | 57.18 | 54.51 | 54.87 | 395,219 | -0.82(-1.47%) |
Jul 17, 2008 | 52.69 | 56.73 | 52.52 | 55.69 | 998,370 | +4.78(+9.39%) |
Jul 16, 2008 | 49.22 | 51.53 | 48.47 | 50.91 | 154,785 | +1.98(+4.05%) |
Jul 15, 2008 | 48.70 | 50.25 | 47.25 | 48.93 | 176,539 | -0.42(-0.85%) |
Jul 14, 2008 | 49.69 | 49.69 | 47.00 | 49.35 | 215,900 | +0.26(+0.53%) |
Jul 11, 2008 | 48.62 | 49.92 | 46.75 | 49.09 | 228,061 | +0.45(+0.93%) |
Jul 10, 2008 | 49.56 | 50.13 | 48.35 | 48.64 | 315,841 | -0.96(-1.94%) |
Jul 09, 2008 | 47.59 | 50.57 | 44.88 | 49.60 | 387,814 | +2.12(+4.47%) |
Jul 08, 2008 | 44.78 | 47.53 | 44.57 | 47.48 | 165,176 | +2.59(+5.77%) |
Jul 07, 2008 | 45.50 | 45.77 | 44.31 | 44.89 | 250,474 | -0.51(-1.12%) |
Jul 04, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | +0.00(+0.00%) |
Jul 03, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | -0.47(-1.02%) |
Jul 02, 2008 | 48.03 | 48.03 | 45.76 | 45.87 | 321,056 | -2.30(-4.77%) |
Jul 01, 2008 | 44.78 | 48.31 | 44.38 | 48.17 | 365,106 | +2.83(+6.24%) |
Jun 30, 2008 | 44.00 | 45.58 | 43.99 | 45.34 | 206,656 | +0.89(+2.00%) |
Jun 27, 2008 | 43.93 | 44.69 | 43.43 | 44.45 | 293,388 | +0.33(+0.75%) |
Jun 26, 2008 | 44.60 | 45.10 | 44.00 | 44.12 | 217,438 | -1.12(-2.48%) |
Jun 25, 2008 | 44.61 | 45.69 | 44.23 | 45.24 | 197,359 | +0.58(+1.30%) |
Jun 24, 2008 | 45.59 | 46.06 | 44.56 | 44.66 | 287,791 | -1.44(-3.12%) |
Jun 23, 2008 | 48.15 | 48.15 | 46.08 | 46.10 | 222,921 | -1.61(-3.37%) |
Jun 20, 2008 | 48.63 | 48.90 | 47.01 | 47.71 | 231,904 | -1.31(-2.67%) |
Jun 19, 2008 | 50.55 | 50.55 | 48.36 | 49.02 | 308,262 | -1.86(-3.66%) |
Jun 18, 2008 | 50.99 | 51.50 | 49.58 | 50.88 | 166,181 | -0.27(-0.53%) |
Jun 17, 2008 | 51.41 | 51.59 | 50.73 | 51.15 | 102,372 | -0.21(-0.41%) |
Jun 16, 2008 | 50.08 | 51.40 | 50.00 | 51.36 | 186,044 | +1.07(+2.13%) |
Jun 13, 2008 | 50.24 | 50.48 | 49.66 | 50.29 | 256,360 | +0.67(+1.35%) |
Jun 12, 2008 | 49.39 | 50.50 | 49.04 | 49.62 | 161,759 | +0.82(+1.68%) |
Jun 11, 2008 | 50.52 | 50.59 | 48.80 | 48.80 | 219,634 | -1.93(-3.80%) |
Jun 10, 2008 | 50.77 | 51.00 | 49.68 | 50.73 | 155,535 | +0.09(+0.18%) |
Jun 09, 2008 | 51.58 | 51.58 | 49.76 | 50.64 | 149,639 | -0.86(-1.67%) |
Jun 06, 2008 | 52.31 | 53.42 | 51.48 | 51.50 | 113,259 | -1.26(-2.39%) |
Jun 05, 2008 | 52.60 | 53.41 | 51.97 | 52.76 | 393,763 | +0.23(+0.44%) |
Jun 04, 2008 | 52.18 | 53.64 | 51.77 | 52.53 | 184,488 | +0.04(+0.08%) |
Jun 03, 2008 | 52.89 | 52.98 | 52.20 | 52.49 | 235,925 | +0.00(+0.00%) |
Jun 02, 2008 | 53.53 | 53.53 | 51.85 | 52.49 | 386,533 | -1.10(-2.05%) |
May 30, 2008 | 50.61 | 54.01 | 50.48 | 53.59 | 904,571 | +3.12(+6.18%) |
May 29, 2008 | 48.44 | 50.50 | 48.07 | 50.47 | 204,935 | +1.78(+3.66%) |
May 28, 2008 | 49.20 | 49.50 | 48.12 | 48.69 | 220,936 | -0.11(-0.23%) |
May 27, 2008 | 48.61 | 49.95 | 48.01 | 48.80 | 164,309 | +0.14(+0.29%) |
May 26, 2008 | 48.89 | 49.17 | 47.83 | 48.66 | 212,112 | +0.00(+0.00%) |
May 23, 2008 | 48.89 | 49.17 | 47.83 | 48.66 | 212,112 | -0.60(-1.22%) |
May 22, 2008 | 48.15 | 49.83 | 48.07 | 49.26 | 261,874 | +1.10(+2.28%) |
May 21, 2008 | 48.38 | 49.86 | 47.61 | 48.16 | 354,400 | +0.00(+0.00%) |
May 20, 2008 | 48.25 | 48.45 | 47.54 | 48.16 | 180,877 | -0.25(-0.52%) |
May 19, 2008 | 47.62 | 48.88 | 47.01 | 48.41 | 175,542 | +0.75(+1.57%) |
May 16, 2008 | 48.16 | 48.17 | 46.89 | 47.66 | 155,061 | -0.30(-0.63%) |
May 15, 2008 | 48.08 | 48.44 | 47.17 | 47.96 | 326,306 | -0.01(-0.02%) |
May 14, 2008 | 48.56 | 48.68 | 47.69 | 47.97 | 437,165 | -0.44(-0.91%) |
May 13, 2008 | 47.58 | 49.00 | 46.84 | 48.41 | 320,443 | +0.80(+1.68%) |
May 12, 2008 | 47.34 | 48.00 | 46.53 | 47.61 | 364,158 | +0.25(+0.53%) |
May 09, 2008 | 47.11 | 47.85 | 46.46 | 47.36 | 349,502 | -0.04(-0.08%) |
May 08, 2008 | 47.50 | 47.59 | 46.68 | 47.40 | 208,479 | +0.00(+0.00%) |
May 07, 2008 | 47.00 | 47.83 | 46.70 | 47.40 | 388,533 | +1.01(+2.18%) |
May 06, 2008 | 43.19 | 47.37 | 40.66 | 46.39 | 1,377,543 | +2.87(+6.59%) |
May 05, 2008 | 45.48 | 45.82 | 43.01 | 43.52 | 385,464 | -1.81(-3.99%) |
May 02, 2008 | 45.36 | 45.94 | 44.04 | 45.33 | 317,460 | +0.49(+1.09%) |
May 01, 2008 | 42.00 | 45.00 | 41.69 | 44.84 | 369,542 | +2.98(+7.12%) |
Apr 30, 2008 | 42.83 | 43.50 | 41.69 | 41.86 | 186,994 | -0.67(-1.58%) |
Apr 29, 2008 | 41.22 | 42.96 | 41.17 | 42.53 | 249,260 | +1.17(+2.83%) |
Apr 28, 2008 | 40.26 | 42.00 | 40.18 | 41.36 | 393,911 | -0.65(-1.55%) |
Apr 25, 2008 | 42.68 | 42.69 | 41.86 | 42.01 | 261,639 | -0.41(-0.97%) |
Apr 24, 2008 | 42.72 | 42.72 | 41.96 | 42.42 | 230,264 | -0.32(-0.75%) |
Apr 23, 2008 | 42.84 | 42.99 | 41.70 | 42.74 | 276,113 | +0.09(+0.21%) |
Apr 22, 2008 | 43.25 | 43.48 | 41.84 | 42.65 | 199,671 | -0.89(-2.04%) |
Apr 21, 2008 | 43.46 | 44.00 | 42.73 | 43.54 | 238,606 | -0.44(-1.00%) |
Apr 18, 2008 | 44.87 | 44.92 | 43.59 | 43.98 | 229,464 | +0.18(+0.41%) |
Apr 17, 2008 | 43.66 | 44.47 | 43.45 | 43.80 | 209,722 | +0.03(+0.07%) |
Apr 16, 2008 | 44.36 | 44.59 | 43.05 | 43.77 | 314,242 | -0.33(-0.75%) |
Apr 15, 2008 | 43.61 | 44.35 | 42.35 | 44.10 | 139,049 | +0.87(+2.01%) |
Apr 14, 2008 | 44.64 | 45.01 | 43.00 | 43.23 | 337,038 | -1.60(-3.57%) |
Apr 11, 2008 | 44.50 | 45.94 | 44.35 | 44.83 | 217,725 | -1.20(-2.61%) |
Apr 10, 2008 | 45.33 | 47.38 | 44.91 | 46.03 | 353,235 | +0.78(+1.72%) |
Apr 09, 2008 | 46.01 | 46.01 | 44.56 | 45.25 | 324,374 | +0.12(+0.27%) |
Apr 08, 2008 | 45.44 | 45.67 | 44.95 | 45.13 | 373,259 | -0.93(-2.02%) |
Apr 07, 2008 | 46.10 | 47.11 | 45.78 | 46.06 | 429,007 | -0.01(-0.02%) |
Apr 04, 2008 | 45.89 | 47.24 | 45.01 | 46.07 | 302,991 | +0.62(+1.36%) |
Apr 03, 2008 | 43.92 | 45.50 | 43.02 | 45.45 | 589,086 | +1.48(+3.37%) |
Apr 02, 2008 | 44.49 | 44.57 | 42.62 | 43.97 | 592,684 | -0.46(-1.04%) |