Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 57.76 | 59.60 | 57.76 | 59.23 | 123,309 | +0.88(+1.51%) |
Apr 29, 2009 | 59.20 | 59.20 | 57.38 | 58.35 | 145,126 | -0.20(-0.34%) |
Apr 28, 2009 | 58.77 | 59.50 | 58.21 | 58.55 | 60,314 | -0.22(-0.37%) |
Apr 27, 2009 | 58.46 | 59.60 | 58.07 | 58.77 | 102,877 | +0.31(+0.53%) |
Apr 24, 2009 | 58.22 | 58.85 | 57.68 | 58.46 | 112,582 | +0.22(+0.38%) |
Apr 23, 2009 | 57.76 | 58.24 | 56.56 | 58.24 | 101,692 | +1.20(+2.10%) |
Apr 22, 2009 | 58.40 | 58.40 | 57.00 | 57.04 | 82,578 | -1.36(-2.33%) |
Apr 21, 2009 | 57.35 | 58.40 | 57.05 | 58.40 | 255,679 | +1.19(+2.08%) |
Apr 20, 2009 | 57.40 | 58.04 | 56.58 | 57.21 | 67,884 | -0.19(-0.33%) |
Apr 17, 2009 | 57.98 | 58.47 | 57.18 | 57.40 | 117,584 | -0.04(-0.07%) |
Apr 16, 2009 | 56.31 | 57.53 | 55.73 | 57.44 | 112,037 | +1.29(+2.30%) |
Apr 15, 2009 | 55.48 | 56.74 | 54.85 | 56.15 | 101,511 | +1.15(+2.09%) |
Apr 14, 2009 | 55.60 | 55.61 | 53.91 | 55.00 | 127,233 | +0.02(+0.04%) |
Apr 13, 2009 | 55.75 | 55.99 | 54.93 | 54.98 | 67,804 | -1.12(-2.00%) |
Apr 09, 2009 | 57.19 | 60.11 | 55.98 | 56.10 | 83,495 | -0.61(-1.08%) |
Apr 08, 2009 | 56.75 | 60.11 | 56.64 | 56.71 | 126,367 | -0.54(-0.94%) |
Apr 07, 2009 | 56.67 | 57.28 | 56.64 | 57.25 | 147,244 | -0.03(-0.05%) |
Apr 06, 2009 | 56.50 | 57.28 | 56.64 | 57.28 | 176,826 | +0.64(+1.13%) |
Apr 03, 2009 | 58.05 | 60.11 | 56.64 | 56.64 | 140,197 | -1.81(-3.10%) |
Apr 02, 2009 | 59.00 | 58.45 | 58.21 | 58.45 | 131,404 | +0.24(+0.41%) |
Apr 01, 2009 | 58.50 | 58.50 | 58.21 | 58.21 | 136,949 | -0.29(-0.50%) |
Mar 31, 2009 | 59.50 | 60.11 | 58.50 | 58.50 | 173,692 | -1.61(-2.68%) |
Mar 30, 2009 | 57.74 | 60.11 | 58.26 | 60.11 | 152,922 | +0.90(+1.52%) |
Mar 26, 2009 | 58.75 | 59.21 | 58.75 | 59.21 | 159,238 | +0.46(+0.78%) |
Mar 25, 2009 | 58.70 | 58.75 | 58.55 | 58.75 | 101,844 | +0.20(+0.34%) |
Mar 24, 2009 | 59.79 | 59.69 | 58.55 | 58.55 | 126,441 | -1.14(-1.91%) |
Mar 23, 2009 | 59.85 | 59.69 | 58.91 | 59.69 | 134,068 | +0.69(+1.17%) |
Mar 20, 2009 | 58.90 | 59.00 | 58.90 | 59.00 | 193,303 | +0.10(+0.17%) |
Mar 19, 2009 | 61.25 | 61.45 | 58.68 | 58.90 | 153,902 | -2.55(-4.15%) |
Mar 18, 2009 | 60.68 | 62.59 | 60.50 | 61.45 | 117,370 | +0.95(+1.57%) |
Mar 17, 2009 | 60.45 | 60.50 | 60.00 | 60.50 | 168,859 | +0.50(+0.83%) |
Mar 16, 2009 | 58.95 | 60.45 | 58.83 | 60.00 | 159,596 | +0.70(+1.18%) |
Mar 13, 2009 | 59.20 | 59.91 | 57.51 | 59.30 | 90,038 | +0.26(+0.44%) |
Mar 12, 2009 | 59.75 | 59.75 | 58.32 | 59.04 | 176,037 | -0.71(-1.19%) |
Mar 11, 2009 | 61.00 | 61.23 | 58.86 | 59.75 | 110,417 | -1.43(-2.34%) |
Mar 10, 2009 | 60.42 | 61.50 | 60.41 | 61.18 | 153,673 | +0.78(+1.29%) |
Mar 09, 2009 | 59.80 | 60.88 | 59.80 | 60.40 | 122,197 | -0.52(-0.85%) |
Mar 06, 2009 | 60.90 | 61.70 | 60.50 | 60.92 | 162,423 | +0.45(+0.74%) |
Mar 05, 2009 | 60.89 | 61.33 | 59.91 | 60.47 | 160,889 | -0.42(-0.69%) |
Mar 04, 2009 | 60.75 | 61.26 | 59.96 | 60.89 | 210,460 | -0.10(-0.16%) |
Mar 02, 2009 | 60.49 | 60.99 | 59.69 | 60.99 | 173,278 | +0.50(+0.83%) |
Feb 27, 2009 | 60.25 | 60.75 | 58.10 | 60.49 | 207,338 | +0.09(+0.15%) |
Feb 26, 2009 | 61.00 | 61.00 | 59.95 | 60.40 | 97,104 | +0.55(+0.92%) |
Feb 25, 2009 | 62.94 | 62.94 | 59.61 | 59.85 | 109,965 | -3.32(-5.26%) |
Feb 24, 2009 | 60.15 | 64.07 | 60.15 | 63.17 | 146,886 | +1.86(+3.03%) |
Feb 23, 2009 | 62.21 | 62.99 | 61.02 | 61.31 | 119,641 | -1.94(-3.07%) |
Feb 20, 2009 | 62.50 | 64.14 | 61.26 | 63.25 | 86,722 | -0.53(-0.83%) |
Feb 19, 2009 | 62.20 | 64.45 | 62.20 | 63.78 | 86,993 | +0.78(+1.24%) |
Feb 18, 2009 | 63.64 | 64.64 | 62.81 | 63.00 | 130,978 | -0.61(-0.96%) |
Feb 17, 2009 | 63.50 | 64.22 | 62.52 | 63.61 | 66,757 | -0.36(-0.56%) |
Feb 13, 2009 | 64.65 | 64.99 | 63.55 | 63.97 | 47,368 | -0.62(-0.96%) |
Feb 12, 2009 | 63.75 | 64.88 | 63.17 | 64.59 | 130,145 | +1.59(+2.52%) |
Feb 11, 2009 | 61.51 | 64.77 | 61.30 | 63.00 | 179,188 | +0.93(+1.50%) |
Feb 10, 2009 | 63.05 | 63.94 | 62.03 | 62.07 | 139,224 | -1.41(-2.22%) |
Feb 09, 2009 | 63.79 | 63.79 | 62.91 | 63.48 | 64,095 | +0.30(+0.47%) |
Feb 06, 2009 | 63.89 | 64.00 | 62.31 | 63.18 | 91,130 | -0.72(-1.13%) |
Feb 05, 2009 | 62.36 | 64.42 | 61.60 | 63.90 | 69,204 | +1.55(+2.49%) |
Feb 04, 2009 | 64.11 | 64.22 | 61.57 | 62.35 | 148,290 | -1.75(-2.73%) |
Feb 03, 2009 | 64.61 | 64.80 | 63.51 | 64.10 | 100,644 | -0.51(-0.79%) |
Feb 02, 2009 | 65.29 | 65.29 | 64.02 | 64.61 | 110,930 | -0.72(-1.10%) |
Jan 30, 2009 | 64.80 | 67.43 | 64.43 | 65.33 | 265,191 | +0.93(+1.44%) |
Jan 29, 2009 | 63.40 | 64.97 | 63.30 | 64.40 | 126,036 | +1.00(+1.58%) |
Jan 28, 2009 | 63.89 | 64.35 | 62.22 | 63.40 | 116,761 | -0.08(-0.13%) |
Jan 27, 2009 | 61.68 | 63.75 | 61.40 | 63.48 | 145,699 | +3.02(+5.00%) |
Jan 26, 2009 | 61.24 | 61.24 | 60.00 | 60.46 | 104,980 | +0.15(+0.25%) |
Jan 23, 2009 | 60.15 | 60.60 | 59.01 | 60.31 | 101,800 | +0.21(+0.35%) |
Jan 22, 2009 | 62.50 | 62.50 | 59.72 | 60.10 | 158,811 | -1.74(-2.81%) |
Jan 21, 2009 | 61.04 | 61.87 | 60.02 | 61.84 | 131,523 | +0.84(+1.38%) |
Jan 20, 2009 | 61.86 | 62.67 | 60.25 | 61.00 | 124,324 | -0.43(-0.70%) |
Jan 19, 2009 | 61.50 | 62.30 | 59.96 | 61.43 | 55,958 | +0.57(+0.94%) |
Jan 16, 2009 | 62.00 | 62.00 | 60.43 | 60.86 | 71,560 | -1.04(-1.68%) |
Jan 15, 2009 | 60.75 | 62.00 | 60.68 | 61.90 | 135,665 | +1.15(+1.89%) |
Jan 14, 2009 | 58.34 | 61.65 | 58.34 | 60.75 | 142,719 | +0.98(+1.64%) |
Jan 13, 2009 | 58.23 | 60.00 | 57.49 | 59.77 | 125,482 | +2.17(+3.77%) |
Jan 12, 2009 | 57.25 | 58.00 | 57.25 | 57.60 | 183,572 | -0.20(-0.35%) |
Jan 09, 2009 | 58.65 | 58.65 | 57.52 | 57.80 | 141,833 | -0.85(-1.45%) |
Jan 08, 2009 | 58.87 | 59.32 | 58.51 | 58.65 | 284,476 | -0.61(-1.03%) |
Jan 07, 2009 | 59.94 | 59.94 | 58.91 | 59.26 | 144,871 | -0.54(-0.90%) |
Jan 06, 2009 | 60.93 | 60.93 | 59.00 | 59.80 | 145,195 | -0.50(-0.83%) |
Jan 05, 2009 | 58.81 | 60.94 | 58.81 | 60.30 | 212,333 | +0.40(+0.67%) |
Jan 02, 2009 | 59.95 | 59.99 | 58.61 | 59.90 | 61,338 | -0.05(-0.08%) |
Jan 01, 2009 | 58.35 | 59.98 | 58.30 | 59.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 58.35 | 59.98 | 58.30 | 59.95 | 77,219 | +1.63(+2.79%) |
Dec 30, 2008 | 57.65 | 58.32 | 56.83 | 58.32 | 67,979 | +0.28(+0.48%) |
Dec 29, 2008 | 58.34 | 58.91 | 57.36 | 58.04 | 113,208 | -0.28(-0.48%) |
Dec 24, 2008 | 58.98 | 58.98 | 57.20 | 58.32 | 27,073 | +0.27(+0.47%) |
Dec 23, 2008 | 57.20 | 58.40 | 57.20 | 58.05 | 87,877 | -0.19(-0.33%) |
Dec 22, 2008 | 58.99 | 58.99 | 57.34 | 58.24 | 61,419 | -0.76(-1.29%) |
Dec 19, 2008 | 58.49 | 59.86 | 57.65 | 59.00 | 458,859 | +1.35(+2.34%) |
Dec 18, 2008 | 57.70 | 58.65 | 56.52 | 57.65 | 304,178 | -0.84(-1.44%) |
Dec 17, 2008 | 58.24 | 58.50 | 56.95 | 58.49 | 3,080 | +0.25(+0.43%) |
Dec 16, 2008 | 59.45 | 59.45 | 56.11 | 58.24 | 209,091 | +1.24(+2.18%) |
Dec 15, 2008 | 59.99 | 59.99 | 56.26 | 57.00 | 173,683 | -1.88(-3.19%) |
Dec 12, 2008 | 59.49 | 59.49 | 57.00 | 58.88 | 228,702 | -0.28(-0.47%) |
Dec 11, 2008 | 62.40 | 62.74 | 58.83 | 59.16 | 132,373 | -3.24(-5.19%) |
Dec 10, 2008 | 61.69 | 63.60 | 60.70 | 62.40 | 227,663 | +1.48(+2.43%) |
Dec 09, 2008 | 63.00 | 63.90 | 59.75 | 60.92 | 110,421 | -3.32(-5.17%) |
Dec 08, 2008 | 60.50 | 64.24 | 60.37 | 64.24 | 235,058 | +4.39(+7.34%) |
Dec 05, 2008 | 58.50 | 59.95 | 58.50 | 59.85 | 156,211 | +0.85(+1.44%) |
Dec 04, 2008 | 57.95 | 60.55 | 56.39 | 59.00 | 207,108 | +2.51(+4.44%) |
Dec 03, 2008 | 56.75 | 58.99 | 55.45 | 56.49 | 178,210 | -1.46(-2.52%) |
Dec 02, 2008 | 58.99 | 60.79 | 56.94 | 57.95 | 390,006 | +0.72(+1.26%) |
Dec 01, 2008 | 55.15 | 58.20 | 55.15 | 57.23 | 320,467 | +2.08(+3.77%) |
Nov 28, 2008 | 53.61 | 57.27 | 53.61 | 55.15 | 80,418 | +0.90(+1.66%) |
Nov 27, 2008 | 54.05 | 54.52 | 53.52 | 54.25 | 72,442 | +0.15(+0.28%) |
Nov 26, 2008 | 53.94 | 54.39 | 53.15 | 54.10 | 463,207 | +0.15(+0.28%) |
Nov 25, 2008 | 54.15 | 54.75 | 52.95 | 53.95 | 427,574 | -0.20(-0.37%) |
Nov 24, 2008 | 56.94 | 57.54 | 53.70 | 54.15 | 233,090 | -1.82(-3.25%) |
Nov 21, 2008 | 56.95 | 59.53 | 54.16 | 55.97 | 277,602 | -0.93(-1.63%) |
Nov 20, 2008 | 60.06 | 61.14 | 56.88 | 56.90 | 287,151 | -3.87(-6.37%) |
Nov 19, 2008 | 61.70 | 63.00 | 60.52 | 60.77 | 225,629 | -1.63(-2.61%) |
Nov 18, 2008 | 63.00 | 64.25 | 62.22 | 62.40 | 218,351 | -0.48(-0.76%) |
Nov 17, 2008 | 61.84 | 63.59 | 61.30 | 62.88 | 282,106 | +1.80(+2.95%) |
Nov 14, 2008 | 62.49 | 63.71 | 60.82 | 61.08 | 128,065 | -0.45(-0.73%) |
Nov 13, 2008 | 59.40 | 62.83 | 59.40 | 61.53 | 200,706 | +2.03(+3.41%) |
Nov 12, 2008 | 60.01 | 60.85 | 58.25 | 59.50 | 100,756 | -0.65(-1.08%) |
Nov 11, 2008 | 58.21 | 60.97 | 57.11 | 60.15 | 205,099 | +1.50(+2.56%) |
Nov 10, 2008 | 60.68 | 60.99 | 58.65 | 58.65 | 67,217 | -2.03(-3.35%) |
Nov 07, 2008 | 60.29 | 60.86 | 59.35 | 60.68 | 148,071 | +1.18(+1.98%) |
Nov 06, 2008 | 59.75 | 60.03 | 58.22 | 59.50 | 186,072 | +0.01(+0.02%) |
Nov 05, 2008 | 58.86 | 59.99 | 58.02 | 59.49 | 295,571 | +1.01(+1.73%) |
Nov 04, 2008 | 60.25 | 60.95 | 57.56 | 58.48 | 387,729 | -2.50(-4.10%) |
Nov 03, 2008 | 62.98 | 62.98 | 60.05 | 60.98 | 161,918 | -0.53(-0.86%) |
Oct 31, 2008 | 61.89 | 64.45 | 61.32 | 61.51 | 308,167 | -0.09(-0.15%) |
Oct 30, 2008 | 61.00 | 62.17 | 61.00 | 61.60 | 254,050 | +1.30(+2.16%) |
Oct 29, 2008 | 57.91 | 61.75 | 57.91 | 60.30 | 313,548 | +0.81(+1.36%) |
Oct 28, 2008 | 57.99 | 59.77 | 56.26 | 59.49 | 158,257 | +3.99(+7.19%) |
Oct 27, 2008 | 59.45 | 60.75 | 55.16 | 55.50 | 276,412 | -4.00(-6.72%) |
Oct 24, 2008 | 56.50 | 61.34 | 56.50 | 59.50 | 430,581 | +1.71(+2.96%) |
Oct 23, 2008 | 54.00 | 58.49 | 53.81 | 57.79 | 261,201 | +3.33(+6.11%) |
Oct 22, 2008 | 54.97 | 55.29 | 52.64 | 54.46 | 281,358 | -0.51(-0.93%) |
Oct 21, 2008 | 54.53 | 55.69 | 53.01 | 54.97 | 279,470 | +0.44(+0.81%) |
Oct 20, 2008 | 54.90 | 54.95 | 52.73 | 54.53 | 185,759 | +0.77(+1.43%) |
Oct 17, 2008 | 55.00 | 55.00 | 52.55 | 53.76 | 213,958 | -1.10(-2.01%) |
Oct 16, 2008 | 54.50 | 55.65 | 53.76 | 54.86 | 190,067 | +0.41(+0.75%) |
Oct 15, 2008 | 51.97 | 55.00 | 51.81 | 54.45 | 243,616 | +3.32(+6.49%) |
Oct 14, 2008 | 55.50 | 56.25 | 50.60 | 51.13 | 250,045 | +0.23(+0.45%) |
Oct 10, 2008 | 53.48 | 53.48 | 50.24 | 50.90 | 207,355 | -2.84(-5.28%) |
Oct 09, 2008 | 53.46 | 54.77 | 52.00 | 53.74 | 327,316 | +0.22(+0.41%) |
Oct 08, 2008 | 53.71 | 54.99 | 52.00 | 53.52 | 162,769 | -0.18(-0.34%) |
Oct 07, 2008 | 55.74 | 55.74 | 53.00 | 53.70 | 167,180 | -1.34(-2.43%) |
Oct 06, 2008 | 54.55 | 56.47 | 50.43 | 55.04 | 294,024 | -0.96(-1.71%) |
Oct 03, 2008 | 54.98 | 57.78 | 54.98 | 56.00 | 681,484 | +2.00(+3.70%) |
Oct 02, 2008 | 52.66 | 54.42 | 52.66 | 54.00 | 588,306 | +1.34(+2.54%) |
Oct 01, 2008 | 52.00 | 52.66 | 50.81 | 52.66 | 197,393 | +1.20(+2.33%) |
Sep 30, 2008 | 48.80 | 51.86 | 48.80 | 51.46 | 234,818 | +2.74(+5.62%) |
Sep 29, 2008 | 51.02 | 51.07 | 48.72 | 48.72 | 123,915 | -2.00(-3.94%) |
Sep 26, 2008 | 51.05 | 51.74 | 50.22 | 50.72 | 123,066 | -0.30(-0.59%) |
Sep 25, 2008 | 50.31 | 51.36 | 50.05 | 51.02 | 178,840 | +0.22(+0.43%) |
Sep 24, 2008 | 50.71 | 50.99 | 50.01 | 50.80 | 276,445 | +0.09(+0.18%) |
Sep 23, 2008 | 50.98 | 51.74 | 50.00 | 50.71 | 207,918 | -0.18(-0.35%) |
Sep 22, 2008 | 51.00 | 53.47 | 50.20 | 50.89 | 140,226 | -0.51(-0.99%) |
Sep 19, 2008 | 52.30 | 53.49 | 51.04 | 51.40 | 667,508 | -0.96(-1.83%) |
Sep 18, 2008 | 52.71 | 52.98 | 52.10 | 52.36 | 419,941 | -0.09(-0.17%) |
Sep 17, 2008 | 52.61 | 52.84 | 52.34 | 52.45 | 528,007 | -0.16(-0.30%) |
Sep 16, 2008 | 52.02 | 53.06 | 51.60 | 52.61 | 356,115 | -0.14(-0.27%) |
Sep 15, 2008 | 49.06 | 53.48 | 49.06 | 52.75 | 328,173 | +2.06(+4.06%) |
Sep 12, 2008 | 50.87 | 51.49 | 50.25 | 50.69 | 339,166 | -0.64(-1.25%) |
Sep 11, 2008 | 49.74 | 51.59 | 49.40 | 51.33 | 258,693 | +0.78(+1.54%) |
Sep 10, 2008 | 48.05 | 50.72 | 48.05 | 50.55 | 628,182 | +1.95(+4.01%) |
Sep 09, 2008 | 48.50 | 49.94 | 48.06 | 48.60 | 231,609 | +0.44(+0.91%) |
Sep 08, 2008 | 47.81 | 48.26 | 47.80 | 48.16 | 311,490 | +0.35(+0.73%) |
Sep 05, 2008 | 47.20 | 48.28 | 47.20 | 47.81 | 547,195 | +0.27(+0.57%) |
Sep 04, 2008 | 48.39 | 48.39 | 47.11 | 47.54 | 178,625 | -0.56(-1.16%) |
Sep 03, 2008 | 47.17 | 48.24 | 46.76 | 48.10 | 137,006 | +0.75(+1.58%) |
Sep 02, 2008 | 46.86 | 47.81 | 46.50 | 47.35 | 249,272 | +0.22(+0.47%) |
Aug 29, 2008 | 46.80 | 47.54 | 46.68 | 47.13 | 95,468 | -0.03(-0.06%) |
Aug 28, 2008 | 46.35 | 47.49 | 46.01 | 47.16 | 114,629 | +0.33(+0.70%) |
Aug 27, 2008 | 46.08 | 46.86 | 45.51 | 46.83 | 42,524 | +0.74(+1.61%) |
Aug 26, 2008 | 46.11 | 46.43 | 45.54 | 46.09 | 136,106 | -0.76(-1.62%) |
Aug 25, 2008 | 46.51 | 46.92 | 46.25 | 46.85 | 106,863 | -0.23(-0.49%) |
Aug 22, 2008 | 47.05 | 47.24 | 46.07 | 47.08 | 101,331 | +0.19(+0.41%) |
Aug 21, 2008 | 46.46 | 47.16 | 45.51 | 46.89 | 108,108 | +0.13(+0.28%) |
Aug 20, 2008 | 45.42 | 46.82 | 44.55 | 46.76 | 122,459 | +1.76(+3.91%) |
Aug 19, 2008 | 44.54 | 45.50 | 44.37 | 45.00 | 109,812 | -0.46(-1.01%) |
Aug 18, 2008 | 46.52 | 46.52 | 45.32 | 45.46 | 51,002 | -0.66(-1.43%) |
Aug 15, 2008 | 46.01 | 46.32 | 45.66 | 46.12 | 173,715 | +0.19(+0.41%) |
Aug 14, 2008 | 46.68 | 46.68 | 45.01 | 45.93 | 81,142 | +0.43(+0.95%) |
Aug 13, 2008 | 46.03 | 46.06 | 44.96 | 45.50 | 149,406 | -0.51(-1.11%) |
Aug 12, 2008 | 46.00 | 46.69 | 45.49 | 46.01 | 107,784 | +0.80(+1.77%) |
Aug 11, 2008 | 45.05 | 45.49 | 44.63 | 45.21 | 65,535 | -0.28(-0.62%) |
Aug 08, 2008 | 43.78 | 45.96 | 43.78 | 45.49 | 119,954 | +0.53(+1.18%) |
Aug 07, 2008 | 45.00 | 45.21 | 44.60 | 44.96 | 228,606 | +0.23(+0.51%) |
Aug 06, 2008 | 44.26 | 45.38 | 44.06 | 44.73 | 133,610 | +0.03(+0.07%) |
Aug 05, 2008 | 44.45 | 45.47 | 43.86 | 44.70 | 136,619 | +0.29(+0.65%) |
Aug 04, 2008 | 44.90 | 45.00 | 44.03 | 44.41 | 120,661 | +0.00(+0.00%) |
Aug 01, 2008 | 44.90 | 45.00 | 44.03 | 44.41 | 120,661 | -0.14(-0.31%) |
Jul 31, 2008 | 43.85 | 44.59 | 43.43 | 44.55 | 141,795 | +0.46(+1.04%) |
Jul 30, 2008 | 43.50 | 44.18 | 42.73 | 44.09 | 161,775 | +0.55(+1.26%) |
Jul 29, 2008 | 42.95 | 43.78 | 42.54 | 43.54 | 126,441 | -0.73(-1.65%) |
Jul 28, 2008 | 44.65 | 44.65 | 43.79 | 44.27 | 91,315 | -0.38(-0.85%) |
Jul 25, 2008 | 46.50 | 46.50 | 44.38 | 44.65 | 233,452 | -1.42(-3.08%) |
Jul 24, 2008 | 46.70 | 47.25 | 45.84 | 46.07 | 217,444 | -0.63(-1.35%) |
Jul 23, 2008 | 46.10 | 46.92 | 45.98 | 46.70 | 244,111 | +0.14(+0.30%) |
Jul 22, 2008 | 46.00 | 46.78 | 46.00 | 46.56 | 129,632 | -0.26(-0.56%) |
Jul 21, 2008 | 46.60 | 46.98 | 45.10 | 46.82 | 148,419 | +0.40(+0.86%) |
Jul 18, 2008 | 47.40 | 47.40 | 45.73 | 46.42 | 69,062 | -0.27(-0.58%) |
Jul 17, 2008 | 43.47 | 46.87 | 43.21 | 46.69 | 140,392 | +3.79(+8.83%) |
Jul 16, 2008 | 42.19 | 43.10 | 42.00 | 42.90 | 149,162 | +0.74(+1.76%) |
Jul 15, 2008 | 43.50 | 43.50 | 41.83 | 42.16 | 254,411 | -1.67(-3.81%) |
Jul 14, 2008 | 45.03 | 45.54 | 42.86 | 43.83 | 79,547 | -1.28(-2.84%) |
Jul 11, 2008 | 45.05 | 45.50 | 44.49 | 45.11 | 49,566 | -0.04(-0.09%) |
Jul 10, 2008 | 46.20 | 46.20 | 45.15 | 45.15 | 70,399 | -0.45(-0.99%) |
Jul 09, 2008 | 45.25 | 45.93 | 45.09 | 45.60 | 116,885 | +0.35(+0.77%) |
Jul 08, 2008 | 45.67 | 46.99 | 45.00 | 45.25 | 98,438 | -0.86(-1.87%) |
Jul 07, 2008 | 47.10 | 47.18 | 45.64 | 46.11 | 102,726 | -0.99(-2.10%) |
Jul 04, 2008 | 47.77 | 48.13 | 46.80 | 47.10 | 45,794 | -0.90(-1.87%) |
Jul 03, 2008 | 46.15 | 48.00 | 45.94 | 48.00 | 83,572 | +1.65(+3.56%) |
Jul 02, 2008 | 47.53 | 48.34 | 46.35 | 46.35 | 87,133 | -0.78(-1.65%) |
Jul 01, 2008 | 46.01 | 47.22 | 45.94 | 47.13 | 190,770 | +0.00(+0.00%) |
Jun 30, 2008 | 46.01 | 47.22 | 45.94 | 47.13 | 190,770 | +0.27(+0.58%) |
Jun 27, 2008 | 47.09 | 47.75 | 46.40 | 46.86 | 122,750 | +0.06(+0.13%) |
Jun 26, 2008 | 48.42 | 48.42 | 46.47 | 46.80 | 98,629 | -1.63(-3.37%) |
Jun 25, 2008 | 47.32 | 49.07 | 47.18 | 48.43 | 172,170 | +1.78(+3.82%) |
Jun 24, 2008 | 48.05 | 48.05 | 46.42 | 46.65 | 165,027 | -1.39(-2.89%) |
Jun 23, 2008 | 48.70 | 49.10 | 47.83 | 48.04 | 99,401 | -0.54(-1.11%) |
Jun 20, 2008 | 50.00 | 50.32 | 48.58 | 48.58 | 381,175 | -1.58(-3.15%) |
Jun 19, 2008 | 49.99 | 50.48 | 48.05 | 50.16 | 115,338 | +1.84(+3.81%) |
Jun 18, 2008 | 47.75 | 48.49 | 47.70 | 48.32 | 338,976 | +0.07(+0.15%) |
Jun 17, 2008 | 47.89 | 48.42 | 47.67 | 48.25 | 231,672 | +0.01(+0.02%) |
Jun 16, 2008 | 47.84 | 48.55 | 47.56 | 48.24 | 101,903 | +0.45(+0.94%) |
Jun 13, 2008 | 48.23 | 48.30 | 47.31 | 47.79 | 107,777 | -0.15(-0.31%) |
Jun 12, 2008 | 48.21 | 48.67 | 47.53 | 47.94 | 206,965 | -0.56(-1.15%) |
Jun 11, 2008 | 49.69 | 49.69 | 48.36 | 48.50 | 191,578 | -0.76(-1.54%) |
Jun 10, 2008 | 49.84 | 49.90 | 49.09 | 49.26 | 140,461 | -0.54(-1.08%) |
Jun 09, 2008 | 50.80 | 51.00 | 49.69 | 49.80 | 99,863 | -1.00(-1.97%) |
Jun 06, 2008 | 51.27 | 51.46 | 50.52 | 50.80 | 130,909 | -0.78(-1.51%) |
Jun 05, 2008 | 50.82 | 51.75 | 50.82 | 51.58 | 160,138 | +0.32(+0.62%) |
Jun 04, 2008 | 51.30 | 52.00 | 51.26 | 51.26 | 53,975 | -0.04(-0.08%) |
Jun 03, 2008 | 51.85 | 52.25 | 51.08 | 51.30 | 197,018 | -0.81(-1.55%) |
Jun 02, 2008 | 51.57 | 52.12 | 50.53 | 52.11 | 147,637 | +0.90(+1.76%) |
May 30, 2008 | 52.00 | 52.10 | 51.21 | 51.21 | 106,600 | -0.43(-0.83%) |
May 29, 2008 | 51.36 | 52.50 | 51.36 | 51.64 | 98,843 | -0.16(-0.31%) |
May 28, 2008 | 50.70 | 51.87 | 50.40 | 51.80 | 242,487 | +1.40(+2.78%) |
May 27, 2008 | 51.30 | 51.45 | 50.11 | 50.40 | 189,942 | -0.65(-1.27%) |
May 26, 2008 | 50.57 | 51.35 | 50.57 | 51.05 | 54,926 | +0.50(+0.99%) |
May 23, 2008 | 51.50 | 52.01 | 50.10 | 50.55 | 93,246 | -0.62(-1.21%) |
May 22, 2008 | 50.60 | 52.19 | 50.31 | 51.17 | 132,078 | +0.97(+1.93%) |
May 21, 2008 | 51.41 | 51.63 | 50.00 | 50.20 | 258,281 | -1.24(-2.41%) |
May 20, 2008 | 51.20 | 52.39 | 50.51 | 51.44 | 569,793 | +0.43(+0.84%) |
May 19, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | +0.00(+0.00%) |
May 16, 2008 | 51.94 | 51.94 | 50.68 | 51.01 | 96,817 | -0.32(-0.62%) |
May 15, 2008 | 49.80 | 51.48 | 49.75 | 51.33 | 204,817 | +1.58(+3.18%) |
May 14, 2008 | 50.10 | 50.15 | 49.51 | 49.75 | 153,996 | -0.25(-0.50%) |
May 13, 2008 | 49.45 | 50.12 | 49.20 | 50.00 | 133,116 | +0.75(+1.52%) |
May 12, 2008 | 50.00 | 50.00 | 49.19 | 49.25 | 448,416 | -0.33(-0.67%) |
May 09, 2008 | 49.68 | 50.80 | 49.45 | 49.58 | 186,305 | -0.22(-0.44%) |
May 08, 2008 | 50.00 | 50.32 | 49.35 | 49.80 | 234,973 | +0.03(+0.06%) |
May 07, 2008 | 50.50 | 50.75 | 49.49 | 49.77 | 268,398 | -0.23(-0.46%) |
May 06, 2008 | 48.75 | 51.00 | 48.75 | 50.00 | 146,962 | +1.00(+2.04%) |
May 05, 2008 | 49.90 | 49.94 | 48.75 | 49.00 | 104,436 | -0.75(-1.51%) |
May 02, 2008 | 51.61 | 51.95 | 49.75 | 49.75 | 100,835 | -1.55(-3.02%) |