Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.82 | 41.04 | 40.15 | 40.42 | 3,816 | -0.13(-0.33%) |
Apr 29, 2009 | 40.66 | 40.91 | 40.48 | 40.55 | 2,438 | +0.47(+1.18%) |
Apr 28, 2009 | 40.33 | 40.35 | 40.08 | 40.08 | 1,272 | -0.54(-1.32%) |
Apr 27, 2009 | 41.13 | 41.22 | 40.44 | 40.62 | 2,544 | +0.02(+0.06%) |
Apr 24, 2009 | 40.49 | 40.60 | 39.85 | 40.59 | 2,014 | +0.51(+1.26%) |
Apr 23, 2009 | 40.04 | 40.09 | 39.41 | 40.09 | 848 | -0.46(-1.14%) |
Apr 22, 2009 | 40.36 | 40.57 | 40.33 | 40.55 | 1,484 | +0.44(+1.11%) |
Apr 21, 2009 | 38.94 | 40.11 | 38.94 | 40.11 | 636 | +0.90(+2.29%) |
Apr 20, 2009 | 40.07 | 40.31 | 39.21 | 39.21 | 3,180 | -1.67(-4.08%) |
Apr 17, 2009 | 40.87 | 41.12 | 40.73 | 40.88 | 9,117 | +0.15(+0.37%) |
Apr 16, 2009 | 39.96 | 40.88 | 39.96 | 40.73 | 9,011 | +1.08(+2.74%) |
Apr 15, 2009 | 39.22 | 39.65 | 39.08 | 39.65 | 2,332 | +0.06(+0.14%) |
Apr 14, 2009 | 39.43 | 39.63 | 39.35 | 39.59 | 18,870 | -0.34(-0.85%) |
Apr 13, 2009 | 39.48 | 40.05 | 39.48 | 39.93 | 10,389 | -0.02(-0.05%) |
Apr 09, 2009 | 39.75 | 39.95 | 39.58 | 39.95 | 1,166 | +1.08(+2.79%) |
Apr 08, 2009 | 38.99 | 39.20 | 38.55 | 38.86 | 19,930 | +0.52(+1.35%) |
Apr 07, 2009 | 38.86 | 38.86 | 38.14 | 38.34 | 8,586 | -1.09(-2.75%) |
Apr 06, 2009 | 38.66 | 39.46 | 38.62 | 39.43 | 3,074 | +0.48(+1.24%) |
Apr 03, 2009 | 39.14 | 39.20 | 38.66 | 38.95 | 4,664 | +1.12(+2.97%) |
Apr 02, 2009 | 37.74 | 37.83 | 37.74 | 37.83 | 212 | +1.52(+4.18%) |
Apr 01, 2009 | 36.31 | 36.31 | 36.31 | 36.31 | 848 | +0.75(+2.10%) |
Mar 31, 2009 | 35.56 | 35.56 | 35.56 | 35.56 | 106 | +1.40(+4.09%) |
Mar 30, 2009 | 35.00 | 35.00 | 34.16 | 34.17 | 8,268 | -0.67(-1.91%) |
Mar 25, 2009 | 34.83 | 34.83 | 34.83 | 0 | -0.54(-1.53%) | |
Mar 24, 2009 | 35.59 | 35.59 | 35.29 | 35.37 | 636 | +0.44(+1.27%) |
Mar 23, 2009 | 34.93 | 34.93 | 34.93 | 34.93 | 1,060 | +0.92(+2.69%) |
Mar 20, 2009 | 34.27 | 34.27 | 34.01 | 34.01 | 954 | -0.67(-1.93%) |
Mar 19, 2009 | 34.24 | 34.96 | 34.68 | 34.68 | 636 | -0.27(-0.78%) |
Mar 18, 2009 | 34.24 | 34.96 | 34.24 | 34.96 | 2,014 | +0.87(+2.55%) |
Mar 17, 2009 | 34.09 | 34.09 | 34.09 | 34.09 | 530 | +0.44(+1.32%) |
Mar 16, 2009 | 33.65 | 33.65 | 33.65 | 33.65 | 318 | +0.45(+1.36%) |
Mar 13, 2009 | 33.26 | 33.26 | 33.19 | 33.19 | 0 | -0.05(-0.14%) |
Mar 12, 2009 | 32.53 | 33.49 | 32.53 | 33.24 | 1,696 | +0.97(+3.00%) |
Mar 11, 2009 | 32.42 | 32.42 | 32.27 | 32.27 | 212 | +1.06(+3.40%) |
Mar 10, 2009 | 31.21 | 31.21 | 31.21 | 31.21 | 212 | +1.41(+4.75%) |
Mar 09, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 106 | -0.04(-0.14%) |
Mar 06, 2009 | 30.55 | 30.55 | 29.84 | 29.84 | 0 | -1.23(-3.96%) |
Mar 05, 2009 | 30.98 | 31.07 | 30.94 | 31.07 | 11,873 | -0.91(-2.83%) |
Mar 04, 2009 | 31.44 | 31.98 | 31.44 | 31.98 | 424 | +0.82(+2.63%) |
Mar 02, 2009 | 31.35 | 31.35 | 31.16 | 31.16 | 424 | -0.73(-2.28%) |
Feb 27, 2009 | 31.50 | 31.88 | 31.50 | 31.88 | 0 | -0.07(-0.21%) |
Feb 26, 2009 | 32.87 | 32.96 | 31.95 | 31.95 | 2,650 | -0.30(-0.94%) |
Feb 25, 2009 | 32.35 | 32.35 | 32.22 | 32.25 | 2,226 | +0.04(+0.12%) |
Feb 24, 2009 | 31.62 | 32.21 | 31.62 | 32.21 | 954 | +0.72(+2.28%) |
Feb 23, 2009 | 32.53 | 32.53 | 31.50 | 31.50 | 2,014 | -0.86(-2.65%) |
Feb 20, 2009 | 32.02 | 32.35 | 32.02 | 32.35 | 530 | -0.75(-2.28%) |
Feb 19, 2009 | 33.11 | 33.11 | 33.11 | 33.11 | 1,060 | +0.02(+0.06%) |
Feb 18, 2009 | 32.84 | 33.09 | 32.84 | 33.09 | 1,802 | -0.11(-0.32%) |
Feb 17, 2009 | 33.36 | 33.36 | 33.20 | 33.20 | 848 | -1.88(-5.37%) |
Feb 13, 2009 | 35.18 | 35.18 | 35.08 | 35.08 | 2,120 | +0.40(+1.14%) |
Feb 12, 2009 | 34.34 | 34.70 | 34.24 | 34.68 | 2,226 | -0.02(-0.05%) |
Feb 11, 2009 | 35.01 | 35.01 | 34.28 | 34.70 | 1,590 | -1.28(-3.56%) |
Feb 10, 2009 | 36.00 | 36.32 | 35.94 | 35.99 | 3,604 | -1.64(-4.36%) |
Feb 09, 2009 | 37.70 | 37.74 | 37.47 | 37.63 | 1,590 | +0.05(+0.13%) |
Feb 06, 2009 | 37.04 | 37.58 | 37.04 | 37.58 | 1,060 | +1.08(+2.97%) |
Feb 05, 2009 | 35.35 | 36.50 | 35.35 | 36.50 | 212 | +0.76(+2.13%) |
Feb 04, 2009 | 36.21 | 36.26 | 35.74 | 35.74 | 424 | -0.48(-1.32%) |
Feb 03, 2009 | 35.91 | 36.21 | 35.63 | 36.21 | 2,544 | +0.33(+0.92%) |
Feb 02, 2009 | 35.60 | 35.88 | 35.60 | 35.88 | 636 | +0.42(+1.20%) |
Jan 30, 2009 | 35.76 | 35.76 | 35.46 | 35.46 | 0 | -0.40(-1.11%) |
Jan 29, 2009 | 36.01 | 36.24 | 35.85 | 35.85 | 1,166 | -1.60(-4.28%) |
Jan 28, 2009 | 37.46 | 37.46 | 37.46 | 37.46 | 212 | +1.07(+2.93%) |
Jan 27, 2009 | 36.39 | 36.39 | 36.39 | 36.39 | 530 | +0.60(+1.69%) |
Jan 26, 2009 | 36.19 | 36.19 | 35.79 | 35.79 | 1,060 | -0.05(-0.13%) |
Jan 23, 2009 | 35.84 | 35.84 | 35.84 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 35.63 | 35.84 | 35.63 | 35.84 | 742 | -0.05(-0.13%) |
Jan 21, 2009 | 35.84 | 35.88 | 35.84 | 35.88 | 424 | +0.88(+2.51%) |
Jan 20, 2009 | 35.90 | 36.15 | 35.01 | 35.01 | 5,088 | -1.20(-3.31%) |
Jan 16, 2009 | 36.20 | 36.20 | 36.20 | 36.20 | 3,180 | +0.45(+1.27%) |
Jan 15, 2009 | 34.45 | 35.75 | 34.21 | 35.75 | 2,120 | +1.21(+3.50%) |
Jan 14, 2009 | 35.24 | 35.30 | 34.54 | 34.54 | 6,466 | -1.12(-3.15%) |
Jan 13, 2009 | 36.17 | 36.17 | 35.43 | 35.67 | 5,936 | -0.43(-1.20%) |
Jan 12, 2009 | 36.55 | 36.55 | 36.10 | 36.10 | 3,710 | -0.82(-2.22%) |
Jan 09, 2009 | 37.20 | 37.20 | 36.92 | 36.92 | 2,862 | +0.39(+1.06%) |
Jan 08, 2009 | 36.53 | 36.53 | 36.53 | 36.53 | 106 | -0.49(-1.32%) |
Jan 07, 2009 | 36.89 | 37.11 | 36.89 | 37.02 | 3,074 | -0.96(-2.53%) |
Jan 06, 2009 | 37.40 | 37.99 | 37.40 | 37.99 | 3,074 | +1.09(+2.97%) |
Jan 05, 2009 | 36.97 | 37.32 | 36.89 | 36.89 | 3,498 | +0.49(+1.35%) |
Jan 02, 2009 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | -0.04(-0.10%) |
Jan 01, 2009 | 36.40 | 36.44 | 36.40 | 36.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.40 | 36.44 | 36.40 | 36.44 | 2,862 | +1.20(+3.40%) |
Dec 30, 2008 | 35.01 | 35.25 | 35.01 | 35.24 | 1,166 | +0.48(+1.38%) |
Dec 29, 2008 | 35.14 | 35.14 | 34.62 | 34.76 | 3,286 | -0.66(-1.86%) |
Dec 26, 2008 | 35.10 | 35.42 | 35.03 | 35.42 | 1,060 | +0.36(+1.02%) |
Dec 24, 2008 | 35.21 | 35.33 | 35.06 | 35.06 | 1,060 | -0.58(-1.61%) |
Dec 23, 2008 | 35.79 | 35.79 | 35.64 | 35.64 | 8,269 | +0.03(+0.10%) |
Dec 22, 2008 | 35.83 | 35.83 | 35.60 | 35.60 | 2,862 | -0.32(-0.88%) |
Dec 19, 2008 | 35.83 | 36.01 | 35.73 | 35.92 | 3,074 | +0.50(+1.41%) |
Dec 18, 2008 | 36.15 | 36.28 | 35.42 | 35.42 | 4,770 | -0.75(-2.06%) |
Dec 17, 2008 | 36.10 | 36.63 | 36.10 | 36.16 | 2,120 | +0.28(+0.78%) |
Dec 16, 2008 | 35.35 | 35.89 | 35.35 | 35.89 | 2,862 | +1.53(+4.46%) |
Dec 15, 2008 | 34.25 | 34.35 | 34.05 | 34.35 | 1,484 | +0.22(+0.64%) |
Dec 12, 2008 | 34.14 | 34.14 | 34.14 | 34.14 | 106 | -0.15(-0.44%) |
Dec 11, 2008 | 35.44 | 35.46 | 34.29 | 34.29 | 2,226 | -0.89(-2.52%) |
Dec 10, 2008 | 35.57 | 35.59 | 35.01 | 35.17 | 5,512 | +0.24(+0.67%) |
Dec 09, 2008 | 35.49 | 35.50 | 34.89 | 34.94 | 10,177 | -0.38(-1.07%) |
Dec 08, 2008 | 34.86 | 35.86 | 34.86 | 35.32 | 4,452 | +1.60(+4.76%) |
Dec 05, 2008 | 32.42 | 33.71 | 32.20 | 33.71 | 7,209 | +0.98(+3.00%) |
Dec 04, 2008 | 32.85 | 33.49 | 31.65 | 32.73 | 33,077 | -0.74(-2.20%) |
Dec 03, 2008 | 32.46 | 33.47 | 32.46 | 33.47 | 5,830 | +0.45(+1.37%) |
Dec 02, 2008 | 32.66 | 33.06 | 32.66 | 33.01 | 1,060 | +0.35(+1.07%) |
Dec 01, 2008 | 33.41 | 33.41 | 32.66 | 32.66 | 5,088 | -2.38(-6.79%) |
Nov 28, 2008 | 35.04 | 35.04 | 35.04 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 35.04 | 35.04 | 35.04 | 35.04 | 212 | +1.14(+3.37%) |
Nov 25, 2008 | 33.49 | 33.90 | 33.06 | 33.90 | 2,862 | +0.15(+0.44%) |
Nov 24, 2008 | 32.33 | 33.75 | 32.14 | 33.75 | 4,558 | +2.66(+8.56%) |
Nov 21, 2008 | 31.11 | 31.11 | 29.73 | 31.09 | 16,220 | -0.75(-2.34%) |
Nov 20, 2008 | 31.54 | 31.85 | 31.05 | 31.83 | 6,891 | -1.33(-4.01%) |
Nov 18, 2008 | 33.16 | 33.16 | 33.16 | 0 | +0.00(+0.00%) | |
Nov 17, 2008 | 33.32 | 33.36 | 33.13 | 33.16 | 8,163 | -0.19(-0.58%) |
Nov 14, 2008 | 33.11 | 33.36 | 33.07 | 33.36 | 848 | +0.34(+1.02%) |
Nov 13, 2008 | 33.15 | 33.15 | 33.02 | 33.02 | 742 | -0.31(-0.93%) |
Nov 12, 2008 | 33.33 | 33.33 | 33.33 | 33.33 | 636 | -1.67(-4.77%) |
Nov 11, 2008 | 35.02 | 35.02 | 35.00 | 35.00 | 1,060 | -0.46(-1.30%) |
Nov 10, 2008 | 35.48 | 35.51 | 35.47 | 35.47 | 3,498 | -0.75(-2.06%) |
Nov 07, 2008 | 36.12 | 36.21 | 36.12 | 36.21 | 212 | +1.34(+3.84%) |
Nov 06, 2008 | 37.04 | 37.04 | 34.87 | 34.87 | 954 | -3.29(-8.63%) |
Nov 05, 2008 | 39.86 | 39.86 | 38.16 | 38.16 | 32,546 | -1.71(-4.28%) |
Nov 04, 2008 | 38.72 | 39.92 | 38.72 | 39.87 | 2,014 | +1.67(+4.37%) |
Nov 03, 2008 | 38.00 | 38.20 | 37.92 | 38.20 | 2,438 | +0.47(+1.25%) |
Oct 31, 2008 | 37.24 | 38.47 | 37.09 | 37.73 | 11,873 | -0.33(-0.87%) |
Oct 30, 2008 | 38.48 | 38.48 | 37.33 | 38.06 | 9,435 | +0.90(+2.41%) |
Oct 29, 2008 | 37.15 | 37.16 | 37.15 | 37.16 | 212 | +2.72(+7.89%) |
Oct 28, 2008 | 34.60 | 34.60 | 34.45 | 34.45 | 7,951 | -0.36(-1.03%) |
Oct 27, 2008 | 34.81 | 34.81 | 34.81 | 34.81 | 106 | +0.32(+0.93%) |
Oct 24, 2008 | 32.19 | 34.60 | 30.14 | 34.49 | 6,254 | +0.36(+1.05%) |
Oct 23, 2008 | 35.30 | 35.63 | 34.13 | 34.13 | 7,845 | -0.86(-2.45%) |
Oct 22, 2008 | 37.33 | 37.33 | 34.76 | 34.99 | 6,254 | -4.34(-11.03%) |
Oct 21, 2008 | 39.32 | 39.34 | 39.32 | 39.32 | 11,449 | -0.67(-1.67%) |
Oct 20, 2008 | 39.98 | 39.99 | 39.98 | 39.99 | 5,300 | +0.25(+0.62%) |
Oct 17, 2008 | 39.03 | 40.81 | 38.80 | 39.75 | 35,939 | +2.00(+5.30%) |
Oct 16, 2008 | 36.92 | 37.75 | 35.97 | 37.75 | 2,862 | +0.01(+0.02%) |
Oct 15, 2008 | 39.67 | 39.67 | 37.45 | 37.74 | 2,438 | -2.47(-6.15%) |
Oct 14, 2008 | 43.37 | 43.37 | 40.21 | 40.21 | 848 | -0.98(-2.38%) |
Oct 13, 2008 | 39.06 | 41.19 | 38.40 | 41.19 | 4,346 | +3.08(+8.09%) |
Oct 10, 2008 | 35.90 | 38.11 | 34.46 | 38.11 | 36,045 | +0.58(+1.56%) |
Oct 09, 2008 | 40.09 | 40.13 | 37.52 | 37.52 | 5,088 | -3.38(-8.26%) |
Oct 08, 2008 | 39.15 | 41.42 | 39.15 | 40.90 | 6,254 | +1.00(+2.52%) |
Oct 07, 2008 | 41.41 | 41.97 | 39.90 | 39.90 | 1,166 | -1.74(-4.17%) |
Oct 06, 2008 | 41.50 | 41.64 | 40.04 | 41.64 | 1,908 | -1.91(-4.40%) |
Oct 03, 2008 | 44.31 | 44.80 | 42.78 | 43.55 | 2,014 | +0.14(+0.33%) |
Oct 02, 2008 | 44.46 | 44.47 | 43.41 | 43.41 | 3,392 | -1.70(-3.76%) |
Oct 01, 2008 | 43.56 | 45.42 | 43.56 | 45.11 | 125,629 | -0.62(-1.36%) |
Sep 30, 2008 | 39.87 | 45.76 | 37.83 | 45.73 | 12,297 | +2.74(+6.36%) |
Sep 29, 2008 | 44.81 | 45.75 | 40.35 | 42.99 | 20,779 | -4.60(-9.67%) |
Sep 26, 2008 | 48.75 | 48.75 | 47.17 | 47.60 | 0 | -3.44(-6.75%) |
Sep 25, 2008 | 50.51 | 51.76 | 50.51 | 51.04 | 15,372 | +1.25(+2.50%) |
Sep 24, 2008 | 49.21 | 50.31 | 49.21 | 49.79 | 3,922 | -0.15(-0.30%) |
Sep 23, 2008 | 51.17 | 51.17 | 49.95 | 49.95 | 3,604 | -0.83(-1.63%) |
Sep 22, 2008 | 52.29 | 52.39 | 50.78 | 50.78 | 7,845 | -1.91(-3.62%) |
Sep 19, 2008 | 53.87 | 53.87 | 51.24 | 52.68 | 0 | +2.32(+4.61%) |
Sep 18, 2008 | 49.29 | 50.36 | 47.62 | 50.36 | 3,286 | +1.17(+2.38%) |
Sep 17, 2008 | 50.70 | 50.70 | 48.95 | 49.19 | 1,802 | -2.28(-4.43%) |
Sep 16, 2008 | 49.95 | 51.96 | 49.53 | 51.47 | 18,976 | +0.15(+0.29%) |
Sep 15, 2008 | 52.24 | 52.45 | 51.11 | 51.32 | 5,936 | -2.16(-4.04%) |
Sep 12, 2008 | 53.61 | 53.70 | 53.48 | 53.48 | 2,862 | -0.41(-0.77%) |
Sep 11, 2008 | 52.73 | 53.90 | 52.73 | 53.90 | 1,166 | +0.86(+1.62%) |
Sep 10, 2008 | 53.02 | 53.55 | 52.81 | 53.04 | 2,756 | +0.76(+1.46%) |
Sep 09, 2008 | 53.73 | 53.73 | 52.27 | 52.27 | 16,962 | -1.10(-2.06%) |
Sep 08, 2008 | 54.53 | 54.60 | 52.17 | 53.38 | 5,724 | -0.37(-0.69%) |
Sep 05, 2008 | 52.83 | 53.75 | 52.09 | 53.75 | 0 | -1.14(-2.08%) |
Sep 04, 2008 | 56.60 | 56.60 | 54.87 | 54.89 | 4,982 | -2.18(-3.82%) |
Sep 03, 2008 | 57.46 | 57.88 | 57.07 | 57.07 | 4,134 | -1.81(-3.07%) |
Sep 02, 2008 | 59.98 | 59.98 | 58.88 | 58.88 | 530 | -0.25(-0.42%) |
Aug 29, 2008 | 59.87 | 59.87 | 58.95 | 59.12 | 0 | -1.44(-2.38%) |
Aug 28, 2008 | 60.78 | 60.78 | 60.57 | 60.57 | 636 | -0.30(-0.50%) |
Aug 27, 2008 | 59.92 | 60.87 | 59.92 | 60.87 | 1,060 | +0.76(+1.27%) |
Aug 26, 2008 | 59.99 | 60.37 | 59.99 | 60.10 | 1,378 | +0.05(+0.08%) |
Aug 25, 2008 | 61.11 | 61.11 | 59.94 | 60.05 | 6,573 | -1.61(-2.62%) |
Aug 22, 2008 | 61.45 | 61.67 | 61.14 | 61.67 | 2,120 | +1.04(+1.71%) |
Aug 21, 2008 | 60.14 | 60.71 | 60.14 | 60.63 | 1,166 | +0.32(+0.53%) |
Aug 20, 2008 | 67.08 | 60.40 | 59.63 | 60.31 | 2,014 | +0.51(+0.85%) |
Aug 19, 2008 | 60.02 | 60.31 | 57.77 | 59.80 | 42,724 | -0.64(-1.06%) |
Aug 18, 2008 | 61.24 | 61.34 | 60.42 | 60.44 | 24,701 | -0.95(-1.55%) |
Aug 15, 2008 | 61.72 | 61.72 | 61.16 | 61.40 | 0 | +0.05(+0.09%) |
Aug 14, 2008 | 60.72 | 61.58 | 60.72 | 61.34 | 3,286 | +0.64(+1.05%) |
Aug 13, 2008 | 60.79 | 61.29 | 60.07 | 60.71 | 18,446 | -0.21(-0.35%) |
Aug 12, 2008 | 61.90 | 61.98 | 60.92 | 60.92 | 42,512 | -0.76(-1.23%) |
Aug 11, 2008 | 62.19 | 62.68 | 61.68 | 61.68 | 19,294 | -0.48(-0.77%) |
Aug 08, 2008 | 61.50 | 62.39 | 60.55 | 62.16 | 9,435 | +1.73(+2.86%) |
Aug 07, 2008 | 60.80 | 60.84 | 60.13 | 60.43 | 35,091 | -0.96(-1.57%) |
Aug 06, 2008 | 60.64 | 61.75 | 60.41 | 61.40 | 41,982 | +0.39(+0.64%) |
Aug 05, 2008 | 60.29 | 61.01 | 60.28 | 61.01 | 8,693 | +2.05(+3.48%) |
Aug 04, 2008 | 59.65 | 59.84 | 58.95 | 58.95 | 530 | -0.58(-0.97%) |
Aug 01, 2008 | 59.53 | 59.53 | 59.53 | 59.53 | 530 | -0.67(-1.11%) |
Jul 31, 2008 | 59.79 | 60.83 | 59.79 | 60.20 | 32,016 | +0.91(+1.54%) |
Jul 30, 2008 | 59.09 | 59.28 | 58.76 | 59.28 | 1,696 | +0.62(+1.06%) |
Jul 29, 2008 | 58.66 | 58.76 | 57.96 | 58.66 | 4,028 | +0.58(+0.99%) |
Jul 28, 2008 | 58.09 | 58.09 | 58.09 | 58.09 | 106 | -0.93(-1.58%) |
Jul 25, 2008 | 56.93 | 59.02 | 56.93 | 59.02 | 742 | +0.92(+1.59%) |
Jul 24, 2008 | 58.09 | 58.09 | 58.09 | 58.09 | 3,180 | +1.60(+2.84%) |
Jul 23, 2008 | 55.60 | 56.49 | 55.51 | 56.49 | 2,014 | -0.56(-0.98%) |
Jul 22, 2008 | 57.05 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 57.09 | 57.24 | 57.03 | 57.05 | 63,821 | +0.08(+0.13%) |
Jul 18, 2008 | 56.97 | 56.97 | 56.97 | 56.97 | 106 | +0.72(+1.28%) |
Jul 17, 2008 | 56.82 | 57.53 | 56.25 | 56.25 | 1,378 | +0.05(+0.09%) |
Jul 16, 2008 | 54.37 | 56.20 | 54.37 | 56.20 | 2,014 | +0.87(+1.57%) |
Jul 15, 2008 | 55.59 | 55.59 | 55.33 | 55.33 | 424 | -0.72(-1.28%) |
Jul 14, 2008 | 57.09 | 57.09 | 56.05 | 56.05 | 1,060 | -1.04(-1.82%) |
Jul 11, 2008 | 56.71 | 57.26 | 56.22 | 57.09 | 6,679 | -0.31(-0.54%) |
Jul 10, 2008 | 57.47 | 57.47 | 57.35 | 57.40 | 4,982 | +0.05(+0.08%) |
Jul 09, 2008 | 58.04 | 58.41 | 57.35 | 57.35 | 1,166 | -0.85(-1.46%) |
Jul 08, 2008 | 58.02 | 58.20 | 58.02 | 58.20 | 954 | +1.74(+3.07%) |
Jul 07, 2008 | 57.40 | 57.40 | 55.94 | 56.46 | 2,014 | -0.76(-1.34%) |
Jul 04, 2008 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 57.17 | 57.23 | 57.17 | 57.23 | 848 | +0.72(+1.27%) |
Jun 30, 2008 | 55.33 | 56.88 | 55.33 | 56.51 | 1,166 | +0.39(+0.69%) |
Jun 27, 2008 | 56.29 | 56.60 | 55.93 | 56.12 | 2,014 | -1.00(-1.75%) |
Jun 26, 2008 | 58.70 | 58.70 | 57.11 | 57.12 | 1,590 | -2.95(-4.91%) |
Jun 25, 2008 | 60.15 | 60.24 | 59.29 | 60.08 | 2,650 | +0.90(+1.51%) |
Jun 24, 2008 | 58.86 | 59.67 | 58.86 | 59.18 | 2,756 | -0.69(-1.15%) |
Jun 23, 2008 | 62.52 | 62.52 | 59.83 | 59.87 | 3,498 | -0.65(-1.08%) |
Jun 20, 2008 | 60.93 | 60.93 | 60.52 | 60.52 | 1,060 | -1.39(-2.24%) |
Jun 19, 2008 | 61.31 | 62.12 | 61.31 | 61.91 | 2,968 | -0.02(-0.03%) |
Jun 18, 2008 | 61.92 | 61.92 | 61.92 | 61.92 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 61.13 | 62.03 | 61.13 | 61.92 | 1,378 | +0.14(+0.23%) |
Jun 16, 2008 | 59.27 | 61.78 | 59.27 | 61.78 | 5,618 | +0.92(+1.52%) |
Jun 13, 2008 | 60.23 | 60.90 | 60.23 | 60.86 | 2,756 | +0.75(+1.26%) |
Jun 12, 2008 | 60.59 | 60.59 | 60.10 | 60.10 | 10,707 | -0.69(-1.13%) |
Jun 11, 2008 | 60.79 | 60.79 | 60.79 | 60.79 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 61.07 | 61.07 | 56.62 | 60.79 | 86,403 | -0.27(-0.45%) |
Jun 09, 2008 | 60.54 | 61.07 | 60.15 | 61.07 | 1,484 | -0.13(-0.22%) |
Jun 06, 2008 | 61.91 | 61.91 | 61.20 | 61.20 | 954 | -0.84(-1.35%) |
Jun 05, 2008 | 62.04 | 62.04 | 62.04 | 62.04 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 61.42 | 62.27 | 61.42 | 62.04 | 4,876 | +0.12(+0.20%) |
Jun 03, 2008 | 62.75 | 62.75 | 61.91 | 61.91 | 424 | -1.02(-1.62%) |
Jun 02, 2008 | 63.18 | 63.18 | 62.93 | 62.93 | 1,378 | -0.99(-1.55%) |
May 30, 2008 | 63.96 | 63.96 | 63.92 | 63.92 | 6,042 | +0.72(+1.13%) |
May 29, 2008 | 63.21 | 63.21 | 63.21 | 63.21 | 212 | +1.59(+2.59%) |
May 28, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 27, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 26, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.61 | 61.61 | 61.61 | 61.61 | 0 | +0.00(+0.00%) |
May 22, 2008 | 62.23 | 62.23 | 61.61 | 61.61 | 954 | -0.01(-0.02%) |
May 21, 2008 | 62.82 | 63.04 | 61.55 | 61.62 | 63,185 | -1.38(-2.19%) |
May 20, 2008 | 63.19 | 63.19 | 63.00 | 63.00 | 1,484 | -1.18(-1.84%) |
May 19, 2008 | 64.91 | 64.91 | 64.18 | 64.18 | 1,166 | +0.21(+0.32%) |
May 16, 2008 | 63.95 | 63.97 | 63.95 | 63.97 | 212 | +0.36(+0.56%) |
May 15, 2008 | 63.05 | 63.61 | 63.05 | 63.61 | 3,392 | +0.97(+1.55%) |
May 14, 2008 | 63.12 | 63.53 | 62.64 | 62.64 | 7,527 | -0.23(-0.36%) |
May 13, 2008 | 62.51 | 62.87 | 62.51 | 62.87 | 62,761 | -0.33(-0.52%) |
May 12, 2008 | 62.62 | 63.20 | 62.62 | 63.20 | 424 | +1.17(+1.88%) |
May 09, 2008 | 62.11 | 62.11 | 62.03 | 62.03 | 212 | +0.35(+0.57%) |
May 08, 2008 | 61.71 | 61.79 | 61.68 | 61.68 | 2,332 | +0.08(+0.13%) |
May 07, 2008 | 62.32 | 62.32 | 61.59 | 61.60 | 530 | -0.51(-0.82%) |
May 06, 2008 | 61.69 | 62.11 | 61.59 | 62.11 | 530 | +0.27(+0.44%) |
May 05, 2008 | 62.25 | 62.28 | 61.84 | 61.84 | 3,710 | +0.00(+0.00%) |
May 02, 2008 | 61.94 | 61.94 | 61.84 | 61.84 | 1,272 | +0.61(+0.99%) |