Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 47.00 | 47.15 | 45.26 | 46.80 | 118,110 | +0.08(+0.17%) |
May 28, 2009 | 46.81 | 47.00 | 45.98 | 46.72 | 96,438 | +0.12(+0.26%) |
May 27, 2009 | 46.08 | 47.12 | 46.08 | 46.60 | 177,789 | +0.23(+0.50%) |
May 26, 2009 | 45.00 | 46.50 | 45.00 | 46.37 | 175,929 | +1.06(+2.34%) |
May 22, 2009 | 45.14 | 45.98 | 44.82 | 45.31 | 87,512 | -0.08(-0.18%) |
May 21, 2009 | 46.45 | 46.57 | 44.93 | 45.39 | 125,199 | -1.47(-3.14%) |
May 20, 2009 | 46.43 | 47.06 | 45.90 | 46.86 | 146,936 | +0.76(+1.65%) |
May 19, 2009 | 45.87 | 46.62 | 45.50 | 46.10 | 90,670 | -0.05(-0.11%) |
May 18, 2009 | 46.09 | 46.19 | 45.10 | 46.15 | 160,378 | +0.19(+0.41%) |
May 15, 2009 | 44.48 | 46.10 | 44.14 | 45.96 | 244,794 | +1.41(+3.16%) |
May 14, 2009 | 45.04 | 45.04 | 43.86 | 44.55 | 123,772 | -0.23(-0.51%) |
May 13, 2009 | 43.54 | 45.72 | 43.24 | 44.78 | 230,658 | +0.55(+1.24%) |
May 12, 2009 | 44.24 | 44.36 | 43.10 | 44.23 | 131,092 | +0.36(+0.82%) |
May 11, 2009 | 43.05 | 44.33 | 42.74 | 43.87 | 126,824 | +0.06(+0.14%) |
May 08, 2009 | 41.65 | 43.82 | 41.44 | 43.81 | 236,827 | +2.51(+6.08%) |
May 07, 2009 | 41.26 | 41.96 | 40.01 | 41.30 | 172,723 | +0.34(+0.83%) |
May 06, 2009 | 41.89 | 42.13 | 40.57 | 40.96 | 197,196 | -0.65(-1.56%) |
May 05, 2009 | 40.97 | 42.29 | 40.74 | 41.61 | 149,673 | +0.69(+1.69%) |
May 04, 2009 | 40.96 | 41.19 | 39.09 | 40.92 | 177,783 | +2.08(+5.36%) |
May 01, 2009 | 38.94 | 39.76 | 38.61 | 38.84 | 84,985 | -0.07(-0.18%) |
Apr 30, 2009 | 39.83 | 40.34 | 38.78 | 38.91 | 78,180 | -0.72(-1.82%) |
Apr 29, 2009 | 39.41 | 40.10 | 38.88 | 39.63 | 52,764 | +0.35(+0.89%) |
Apr 28, 2009 | 38.26 | 39.78 | 38.26 | 39.28 | 130,134 | +0.44(+1.13%) |
Apr 27, 2009 | 38.87 | 40.17 | 38.57 | 38.84 | 93,049 | -0.57(-1.45%) |
Apr 24, 2009 | 39.53 | 40.23 | 38.81 | 39.41 | 132,100 | +0.08(+0.20%) |
Apr 23, 2009 | 39.19 | 39.53 | 38.47 | 39.33 | 86,563 | +0.37(+0.95%) |
Apr 22, 2009 | 38.83 | 40.20 | 38.83 | 38.96 | 85,543 | -0.36(-0.92%) |
Apr 21, 2009 | 38.83 | 39.62 | 38.77 | 39.32 | 81,405 | +0.39(+1.00%) |
Apr 20, 2009 | 39.29 | 39.86 | 38.19 | 38.93 | 142,588 | -1.06(-2.65%) |
Apr 17, 2009 | 39.83 | 40.00 | 39.40 | 39.99 | 78,766 | +0.29(+0.73%) |
Apr 16, 2009 | 39.32 | 40.26 | 38.10 | 39.70 | 136,601 | +0.83(+2.14%) |
Apr 15, 2009 | 38.68 | 39.27 | 38.45 | 38.87 | 75,783 | +0.20(+0.52%) |
Apr 14, 2009 | 38.57 | 39.26 | 37.82 | 38.67 | 133,346 | -0.40(-1.02%) |
Apr 13, 2009 | 38.44 | 39.35 | 38.06 | 39.07 | 104,540 | +0.40(+1.03%) |
Apr 09, 2009 | 38.05 | 39.00 | 37.93 | 38.67 | 76,349 | +0.94(+2.49%) |
Apr 08, 2009 | 36.63 | 38.42 | 35.73 | 37.73 | 117,884 | +0.36(+0.96%) |
Apr 07, 2009 | 37.59 | 38.56 | 37.37 | 37.37 | 57,844 | -0.80(-2.10%) |
Apr 06, 2009 | 37.62 | 38.36 | 36.61 | 38.17 | 118,847 | +0.04(+0.10%) |
Apr 03, 2009 | 37.38 | 38.19 | 37.29 | 38.13 | 62,432 | +0.66(+1.76%) |
Apr 02, 2009 | 36.68 | 37.87 | 36.18 | 37.47 | 136,557 | +1.34(+3.71%) |
Apr 01, 2009 | 33.90 | 36.13 | 33.68 | 36.13 | 127,240 | +1.94(+5.67%) |
Mar 31, 2009 | 33.93 | 35.74 | 33.93 | 34.19 | 110,239 | +0.77(+2.30%) |
Mar 30, 2009 | 33.97 | 33.97 | 33.13 | 33.42 | 87,567 | -4.35(-11.52%) |
Mar 26, 2009 | 37.13 | 37.78 | 36.51 | 37.77 | 119,213 | +1.00(+2.72%) |
Mar 25, 2009 | 36.35 | 36.77 | 35.91 | 36.77 | 108,641 | +0.79(+2.20%) |
Mar 24, 2009 | 35.99 | 36.79 | 35.98 | 35.98 | 101,321 | -0.45(-1.24%) |
Mar 23, 2009 | 35.75 | 36.43 | 34.58 | 36.43 | 92,873 | +1.83(+5.29%) |
Mar 20, 2009 | 33.89 | 34.89 | 33.89 | 34.60 | 177,690 | +0.93(+2.76%) |
Mar 19, 2009 | 34.54 | 34.76 | 33.57 | 33.67 | 63,584 | -0.63(-1.84%) |
Mar 18, 2009 | 33.28 | 34.30 | 32.69 | 34.30 | 85,677 | +0.78(+2.33%) |
Mar 17, 2009 | 32.90 | 33.52 | 32.45 | 33.52 | 47,200 | +0.62(+1.88%) |
Mar 16, 2009 | 33.58 | 33.58 | 32.64 | 32.90 | 91,214 | -0.57(-1.70%) |
Mar 13, 2009 | 33.17 | 33.74 | 32.83 | 33.47 | 77,581 | +0.48(+1.45%) |
Mar 12, 2009 | 34.11 | 34.76 | 32.81 | 32.99 | 288,820 | -1.10(-3.23%) |
Mar 11, 2009 | 34.48 | 35.09 | 33.76 | 34.09 | 113,964 | -0.30(-0.87%) |
Mar 10, 2009 | 33.24 | 34.46 | 32.90 | 34.39 | 104,415 | +1.76(+5.39%) |
Mar 09, 2009 | 33.39 | 34.07 | 32.55 | 32.63 | 98,781 | -1.17(-3.46%) |
Mar 06, 2009 | 33.80 | 34.29 | 32.90 | 33.80 | 80,077 | +0.24(+0.72%) |
Mar 05, 2009 | 33.98 | 34.55 | 33.54 | 33.56 | 115,158 | -0.93(-2.70%) |
Mar 04, 2009 | 34.59 | 35.45 | 34.00 | 34.49 | 119,589 | -0.67(-1.91%) |
Mar 02, 2009 | 35.95 | 36.00 | 34.49 | 35.16 | 180,773 | -1.37(-3.75%) |
Feb 27, 2009 | 36.04 | 37.19 | 36.00 | 36.53 | 131,299 | -0.19(-0.52%) |
Feb 26, 2009 | 37.59 | 38.36 | 36.61 | 36.72 | 135,782 | -0.69(-1.84%) |
Feb 25, 2009 | 38.65 | 38.80 | 36.90 | 37.41 | 98,129 | -1.24(-3.21%) |
Feb 24, 2009 | 38.51 | 39.01 | 37.40 | 38.65 | 112,520 | +0.50(+1.31%) |
Feb 23, 2009 | 39.61 | 39.61 | 37.79 | 38.15 | 99,202 | -1.37(-3.47%) |
Feb 20, 2009 | 38.90 | 40.14 | 38.72 | 39.52 | 141,198 | -0.01(-0.03%) |
Feb 19, 2009 | 40.72 | 40.96 | 39.53 | 39.53 | 103,258 | -0.96(-2.37%) |
Feb 18, 2009 | 39.13 | 40.98 | 39.11 | 40.49 | 206,018 | +1.66(+4.28%) |
Feb 17, 2009 | 39.66 | 40.11 | 38.78 | 38.83 | 118,447 | -1.72(-4.24%) |
Feb 13, 2009 | 40.19 | 40.85 | 39.71 | 40.55 | 100,038 | +0.37(+0.92%) |
Feb 12, 2009 | 39.24 | 40.35 | 39.07 | 40.18 | 103,307 | +0.20(+0.50%) |
Feb 11, 2009 | 40.33 | 40.61 | 39.30 | 39.98 | 92,878 | -0.05(-0.12%) |
Feb 10, 2009 | 41.71 | 42.58 | 39.95 | 40.03 | 99,537 | -1.83(-4.37%) |
Feb 09, 2009 | 41.65 | 42.37 | 40.79 | 41.86 | 65,019 | +0.19(+0.46%) |
Feb 06, 2009 | 40.44 | 41.80 | 40.16 | 41.67 | 120,644 | +1.09(+2.69%) |
Feb 05, 2009 | 39.22 | 41.06 | 38.95 | 40.58 | 131,169 | +1.08(+2.73%) |
Feb 04, 2009 | 40.07 | 40.16 | 39.17 | 39.50 | 128,855 | -0.68(-1.69%) |
Feb 03, 2009 | 40.09 | 40.54 | 38.57 | 40.18 | 128,207 | +0.18(+0.45%) |
Feb 02, 2009 | 40.90 | 42.23 | 39.30 | 40.00 | 291,867 | +1.30(+3.36%) |
Jan 30, 2009 | 40.30 | 40.37 | 38.34 | 38.70 | 122,801 | -1.16(-2.91%) |
Jan 29, 2009 | 39.46 | 41.48 | 39.12 | 39.86 | 178,971 | -0.13(-0.33%) |
Jan 28, 2009 | 39.39 | 40.44 | 39.00 | 39.99 | 128,740 | +0.81(+2.07%) |
Jan 27, 2009 | 38.29 | 39.41 | 38.05 | 39.18 | 98,731 | +0.89(+2.32%) |
Jan 26, 2009 | 37.67 | 39.34 | 37.49 | 38.29 | 109,483 | +0.56(+1.48%) |
Jan 23, 2009 | 36.75 | 38.21 | 36.75 | 37.73 | 72,444 | +0.24(+0.64%) |
Jan 22, 2009 | 38.35 | 39.12 | 36.91 | 37.49 | 110,757 | -1.60(-4.09%) |
Jan 21, 2009 | 36.81 | 39.34 | 36.28 | 39.09 | 143,554 | +2.70(+7.42%) |
Jan 20, 2009 | 37.19 | 37.83 | 35.40 | 36.39 | 140,013 | -1.36(-3.60%) |
Jan 16, 2009 | 39.07 | 39.11 | 36.20 | 37.75 | 161,360 | -0.63(-1.64%) |
Jan 15, 2009 | 36.92 | 38.91 | 36.50 | 38.38 | 176,990 | +1.38(+3.73%) |
Jan 14, 2009 | 36.99 | 37.72 | 36.55 | 37.00 | 105,438 | -0.52(-1.39%) |
Jan 13, 2009 | 37.52 | 38.21 | 36.88 | 37.52 | 93,528 | +0.02(+0.05%) |
Jan 12, 2009 | 37.57 | 38.17 | 37.17 | 37.50 | 84,360 | -0.46(-1.21%) |
Jan 09, 2009 | 38.76 | 39.07 | 37.69 | 37.96 | 111,256 | -0.91(-2.34%) |
Jan 08, 2009 | 38.24 | 39.13 | 37.18 | 38.87 | 133,011 | +0.39(+1.01%) |
Jan 07, 2009 | 37.51 | 38.72 | 36.83 | 38.48 | 108,054 | +0.39(+1.02%) |
Jan 06, 2009 | 37.64 | 39.54 | 37.50 | 38.09 | 109,099 | +0.85(+2.28%) |
Jan 05, 2009 | 37.33 | 37.56 | 36.70 | 37.24 | 71,527 | -0.04(-0.11%) |
Jan 02, 2009 | 37.20 | 37.82 | 36.99 | 37.28 | 55,961 | +0.15(+0.40%) |
Dec 31, 2008 | 36.36 | 37.54 | 36.25 | 37.13 | 85,821 | +1.05(+2.91%) |
Dec 30, 2008 | 35.23 | 36.14 | 34.46 | 36.08 | 71,058 | +0.93(+2.65%) |
Dec 29, 2008 | 35.01 | 35.91 | 34.29 | 35.15 | 58,032 | +0.14(+0.40%) |
Dec 26, 2008 | 34.94 | 35.13 | 34.55 | 35.01 | 37,370 | +0.17(+0.49%) |
Dec 24, 2008 | 33.76 | 35.38 | 33.76 | 34.84 | 57,621 | +0.27(+0.78%) |
Dec 23, 2008 | 34.43 | 35.37 | 33.41 | 34.57 | 70,321 | +0.33(+0.96%) |
Dec 22, 2008 | 35.90 | 36.47 | 32.96 | 34.24 | 149,014 | -1.70(-4.73%) |
Dec 19, 2008 | 36.31 | 36.63 | 35.41 | 35.94 | 131,698 | +0.45(+1.27%) |
Dec 18, 2008 | 35.62 | 36.41 | 34.67 | 35.49 | 96,906 | -0.18(-0.50%) |
Dec 17, 2008 | 34.90 | 36.80 | 34.84 | 35.67 | 138,074 | +0.49(+1.39%) |
Dec 16, 2008 | 33.75 | 35.88 | 33.33 | 35.18 | 165,278 | +1.78(+5.33%) |
Dec 15, 2008 | 33.44 | 34.50 | 32.59 | 33.40 | 95,946 | +0.21(+0.63%) |
Dec 12, 2008 | 32.51 | 33.27 | 31.81 | 33.19 | 117,508 | +0.07(+0.21%) |
Dec 11, 2008 | 33.58 | 34.00 | 32.81 | 33.12 | 62,335 | -0.89(-2.62%) |
Dec 10, 2008 | 34.99 | 35.21 | 33.63 | 34.01 | 104,150 | -0.69(-1.99%) |
Dec 09, 2008 | 34.85 | 36.38 | 33.95 | 34.70 | 54,364 | -0.55(-1.56%) |
Dec 08, 2008 | 35.26 | 35.49 | 34.49 | 35.25 | 85,659 | +0.64(+1.85%) |
Dec 05, 2008 | 32.67 | 34.64 | 31.90 | 34.61 | 93,110 | +1.57(+4.75%) |
Dec 04, 2008 | 34.00 | 34.73 | 32.58 | 33.04 | 65,929 | -1.15(-3.36%) |
Dec 03, 2008 | 33.31 | 34.76 | 32.60 | 34.19 | 83,015 | +0.73(+2.18%) |
Dec 02, 2008 | 32.93 | 33.99 | 31.72 | 33.46 | 235,308 | +1.14(+3.53%) |
Dec 01, 2008 | 34.84 | 36.35 | 32.19 | 32.32 | 217,706 | -3.36(-9.42%) |
Nov 28, 2008 | 35.63 | 35.82 | 34.24 | 35.68 | 29,231 | -0.38(-1.05%) |
Nov 26, 2008 | 33.85 | 36.38 | 33.20 | 36.06 | 240,092 | +1.51(+4.37%) |
Nov 25, 2008 | 35.87 | 36.09 | 33.77 | 34.55 | 155,032 | -0.32(-0.92%) |
Nov 24, 2008 | 33.96 | 35.00 | 32.00 | 34.87 | 224,572 | +1.29(+3.84%) |
Nov 21, 2008 | 32.52 | 33.59 | 30.55 | 33.58 | 157,063 | +1.70(+5.33%) |
Nov 20, 2008 | 32.58 | 33.49 | 31.62 | 31.88 | 285,549 | -0.77(-2.36%) |
Nov 19, 2008 | 34.77 | 35.31 | 32.65 | 32.65 | 127,446 | -2.22(-6.37%) |
Nov 18, 2008 | 35.75 | 36.69 | 34.28 | 34.87 | 140,817 | -0.66(-1.86%) |
Nov 17, 2008 | 35.23 | 36.89 | 34.51 | 35.53 | 139,756 | +0.02(+0.06%) |
Nov 14, 2008 | 36.36 | 37.21 | 35.42 | 35.51 | 111,839 | -1.62(-4.36%) |
Nov 13, 2008 | 35.07 | 37.22 | 33.95 | 37.13 | 197,781 | +1.94(+5.51%) |
Nov 12, 2008 | 36.31 | 36.59 | 35.19 | 35.19 | 118,472 | -1.57(-4.27%) |
Nov 11, 2008 | 36.53 | 37.67 | 36.46 | 36.76 | 119,211 | -0.62(-1.66%) |
Nov 10, 2008 | 38.40 | 38.49 | 37.02 | 37.38 | 91,321 | -0.16(-0.43%) |
Nov 07, 2008 | 37.66 | 38.36 | 37.16 | 37.54 | 101,859 | +0.20(+0.54%) |
Nov 06, 2008 | 37.76 | 38.38 | 36.39 | 37.34 | 235,085 | -0.56(-1.48%) |
Nov 05, 2008 | 39.01 | 40.21 | 37.76 | 37.90 | 252,445 | -2.58(-6.37%) |
Nov 04, 2008 | 39.68 | 40.51 | 38.74 | 40.48 | 196,384 | +1.42(+3.64%) |
Nov 03, 2008 | 38.38 | 39.89 | 38.38 | 39.06 | 206,201 | -0.31(-0.79%) |
Oct 31, 2008 | 42.00 | 42.00 | 38.12 | 39.37 | 451,402 | -4.18(-9.60%) |
Oct 30, 2008 | 43.18 | 43.66 | 41.91 | 43.55 | 141,265 | +1.62(+3.86%) |
Oct 29, 2008 | 40.73 | 43.06 | 40.52 | 41.93 | 116,576 | -0.25(-0.59%) |
Oct 28, 2008 | 39.22 | 42.34 | 38.89 | 42.18 | 132,882 | +3.51(+9.08%) |
Oct 27, 2008 | 39.83 | 40.49 | 38.51 | 38.67 | 105,882 | -1.90(-4.68%) |
Oct 24, 2008 | 39.26 | 41.66 | 39.07 | 40.57 | 207,610 | -0.03(-0.07%) |
Oct 23, 2008 | 40.03 | 41.37 | 39.29 | 40.60 | 299,575 | +0.47(+1.17%) |
Oct 22, 2008 | 40.86 | 42.46 | 39.20 | 40.13 | 196,019 | -1.11(-2.69%) |
Oct 21, 2008 | 41.88 | 42.39 | 41.07 | 41.24 | 126,160 | -0.91(-2.16%) |
Oct 20, 2008 | 41.73 | 42.37 | 40.02 | 42.15 | 202,519 | +0.80(+1.93%) |
Oct 17, 2008 | 39.47 | 41.96 | 38.63 | 41.35 | 459,953 | +0.91(+2.25%) |
Oct 16, 2008 | 40.37 | 41.85 | 38.87 | 40.44 | 263,381 | +0.22(+0.55%) |
Oct 15, 2008 | 43.99 | 43.99 | 39.89 | 40.22 | 154,736 | -4.22(-9.50%) |
Oct 14, 2008 | 46.79 | 48.00 | 43.75 | 44.44 | 143,799 | -1.40(-3.05%) |
Oct 13, 2008 | 41.27 | 45.84 | 41.27 | 45.84 | 184,731 | +5.09(+12.49%) |
Oct 10, 2008 | 40.83 | 42.63 | 37.71 | 40.75 | 275,251 | -1.16(-2.77%) |
Oct 09, 2008 | 46.23 | 46.99 | 41.90 | 41.91 | 186,899 | -3.34(-7.38%) |
Oct 08, 2008 | 46.27 | 48.68 | 44.11 | 45.25 | 198,515 | -1.71(-3.64%) |
Oct 07, 2008 | 49.59 | 50.17 | 46.87 | 46.96 | 156,000 | -2.65(-5.34%) |
Oct 06, 2008 | 52.13 | 52.50 | 47.66 | 49.61 | 155,707 | -3.40(-6.41%) |
Oct 03, 2008 | 54.68 | 55.51 | 53.01 | 53.01 | 118,302 | -1.17(-2.16%) |
Oct 02, 2008 | 56.27 | 56.27 | 53.80 | 54.18 | 110,709 | -2.69(-4.73%) |
Oct 01, 2008 | 58.90 | 59.95 | 55.81 | 56.87 | 97,558 | -2.66(-4.47%) |
Sep 30, 2008 | 60.03 | 60.89 | 57.43 | 59.53 | 104,361 | +0.25(+0.42%) |
Sep 29, 2008 | 61.45 | 62.89 | 58.71 | 59.28 | 104,084 | -2.81(-4.53%) |
Sep 26, 2008 | 58.12 | 62.80 | 58.12 | 62.09 | 176,608 | +3.21(+5.45%) |
Sep 25, 2008 | 59.94 | 60.00 | 58.09 | 58.88 | 101,911 | +0.02(+0.03%) |
Sep 24, 2008 | 59.69 | 61.32 | 58.75 | 58.86 | 119,390 | -0.62(-1.04%) |
Sep 23, 2008 | 59.48 | 61.15 | 58.91 | 59.48 | 120,885 | -0.08(-0.13%) |
Sep 22, 2008 | 57.75 | 62.70 | 57.22 | 59.56 | 223,092 | +0.61(+1.03%) |
Sep 19, 2008 | 60.26 | 60.26 | 55.00 | 58.95 | 360,259 | +2.95(+5.27%) |
Sep 18, 2008 | 58.23 | 58.42 | 54.38 | 56.00 | 304,990 | -1.33(-2.32%) |
Sep 17, 2008 | 59.77 | 60.68 | 57.03 | 57.33 | 132,387 | -3.10(-5.13%) |
Sep 16, 2008 | 61.76 | 63.50 | 59.77 | 60.43 | 174,512 | -2.20(-3.51%) |
Sep 15, 2008 | 63.74 | 65.40 | 62.49 | 62.63 | 181,989 | -2.00(-3.09%) |
Sep 12, 2008 | 64.62 | 65.18 | 64.14 | 64.63 | 123,566 | -0.41(-0.63%) |
Sep 11, 2008 | 63.92 | 65.14 | 63.63 | 65.04 | 142,511 | +0.57(+0.88%) |
Sep 10, 2008 | 64.61 | 65.14 | 63.63 | 64.47 | 168,879 | +0.82(+1.29%) |
Sep 09, 2008 | 65.40 | 66.35 | 63.65 | 63.65 | 177,038 | -1.40(-2.15%) |
Sep 08, 2008 | 65.47 | 66.16 | 64.25 | 65.05 | 113,198 | +0.80(+1.25%) |
Sep 05, 2008 | 63.51 | 64.54 | 63.51 | 64.25 | 146,984 | +0.15(+0.23%) |
Sep 04, 2008 | 64.11 | 65.89 | 63.51 | 64.10 | 164,299 | -0.61(-0.94%) |
Sep 03, 2008 | 63.93 | 64.77 | 63.09 | 64.71 | 166,133 | +0.52(+0.81%) |
Sep 02, 2008 | 65.04 | 65.44 | 63.80 | 64.19 | 130,991 | +0.03(+0.05%) |
Aug 29, 2008 | 64.76 | 64.76 | 63.48 | 64.16 | 58,046 | -0.82(-1.26%) |
Aug 28, 2008 | 65.14 | 65.68 | 63.94 | 64.98 | 103,487 | -0.15(-0.23%) |
Aug 27, 2008 | 64.06 | 66.10 | 64.06 | 65.13 | 73,813 | +1.02(+1.59%) |
Aug 26, 2008 | 64.78 | 65.27 | 63.59 | 64.11 | 125,573 | -0.83(-1.28%) |
Aug 25, 2008 | 66.30 | 67.59 | 64.41 | 64.94 | 120,311 | -1.86(-2.78%) |
Aug 22, 2008 | 64.77 | 67.21 | 64.76 | 66.80 | 86,019 | +2.63(+4.10%) |
Aug 21, 2008 | 63.94 | 64.74 | 62.57 | 64.17 | 46,859 | +0.10(+0.16%) |
Aug 20, 2008 | 64.69 | 66.33 | 64.01 | 64.07 | 124,274 | -0.66(-1.02%) |
Aug 19, 2008 | 64.51 | 64.98 | 63.73 | 64.73 | 111,886 | -0.60(-0.92%) |
Aug 18, 2008 | 65.93 | 66.70 | 64.99 | 65.33 | 78,565 | -0.61(-0.93%) |
Aug 15, 2008 | 65.23 | 66.32 | 63.57 | 65.94 | 159,488 | +1.31(+2.03%) |
Aug 14, 2008 | 64.48 | 65.65 | 64.35 | 64.63 | 96,275 | -0.39(-0.60%) |
Aug 13, 2008 | 65.63 | 65.63 | 63.17 | 65.02 | 127,522 | -0.57(-0.87%) |
Aug 12, 2008 | 64.99 | 66.18 | 64.73 | 65.59 | 109,855 | +0.27(+0.41%) |
Aug 11, 2008 | 62.37 | 65.70 | 61.84 | 65.32 | 220,682 | +2.75(+4.40%) |
Aug 08, 2008 | 61.49 | 62.88 | 60.53 | 62.57 | 154,063 | +0.74(+1.20%) |
Aug 07, 2008 | 61.02 | 62.32 | 60.91 | 61.83 | 207,598 | -0.17(-0.27%) |
Aug 06, 2008 | 57.17 | 62.58 | 56.49 | 62.00 | 450,916 | +3.27(+5.57%) |
Aug 05, 2008 | 53.60 | 59.89 | 53.50 | 58.73 | 967,448 | -1.39(-2.31%) |
Aug 04, 2008 | 58.30 | 60.75 | 58.11 | 60.12 | 169,528 | -0.44(-0.73%) |
Aug 01, 2008 | 60.66 | 61.07 | 58.42 | 60.56 | 134,352 | +0.12(+0.20%) |
Jul 31, 2008 | 59.00 | 61.25 | 59.00 | 60.44 | 95,767 | +0.70(+1.17%) |
Jul 30, 2008 | 60.75 | 61.44 | 59.11 | 59.74 | 100,132 | -0.37(-0.62%) |
Jul 29, 2008 | 60.11 | 60.58 | 58.90 | 60.11 | 150,077 | +0.93(+1.57%) |
Jul 28, 2008 | 61.48 | 62.03 | 58.64 | 59.18 | 214,286 | -2.72(-4.39%) |
Jul 25, 2008 | 62.59 | 63.07 | 61.60 | 61.90 | 139,725 | -0.94(-1.50%) |
Jul 24, 2008 | 64.95 | 64.95 | 62.62 | 62.84 | 180,478 | -1.85(-2.86%) |
Jul 23, 2008 | 61.85 | 64.87 | 61.51 | 64.69 | 137,113 | +3.00(+4.86%) |
Jul 22, 2008 | 62.52 | 62.77 | 61.05 | 61.69 | 131,982 | -1.09(-1.74%) |
Jul 21, 2008 | 63.08 | 64.17 | 62.45 | 62.78 | 131,717 | -0.25(-0.40%) |
Jul 18, 2008 | 64.36 | 65.20 | 62.72 | 63.03 | 217,437 | -1.12(-1.75%) |
Jul 17, 2008 | 65.82 | 65.82 | 63.00 | 64.15 | 181,491 | -1.14(-1.75%) |
Jul 16, 2008 | 63.78 | 66.41 | 63.78 | 65.29 | 150,846 | +1.65(+2.59%) |
Jul 15, 2008 | 63.30 | 64.54 | 62.20 | 63.64 | 158,860 | +0.14(+0.22%) |
Jul 14, 2008 | 65.78 | 65.78 | 63.37 | 63.50 | 170,635 | -1.62(-2.49%) |
Jul 11, 2008 | 64.14 | 65.30 | 63.07 | 65.12 | 97,786 | +0.28(+0.43%) |
Jul 10, 2008 | 64.29 | 65.66 | 63.00 | 64.84 | 121,206 | +0.35(+0.54%) |
Jul 09, 2008 | 65.16 | 66.42 | 64.49 | 64.49 | 140,076 | -0.78(-1.20%) |
Jul 08, 2008 | 63.86 | 65.27 | 63.48 | 65.27 | 153,687 | +1.66(+2.61%) |
Jul 07, 2008 | 63.45 | 64.24 | 62.70 | 63.61 | 121,441 | +0.19(+0.30%) |
Jul 04, 2008 | 62.46 | 64.00 | 62.21 | 63.42 | 80,953 | +0.00(+0.00%) |
Jul 03, 2008 | 62.46 | 64.00 | 62.21 | 63.42 | 80,953 | +1.10(+1.77%) |
Jul 02, 2008 | 63.46 | 63.59 | 62.22 | 62.32 | 203,151 | -1.31(-2.06%) |
Jul 01, 2008 | 64.30 | 65.06 | 62.67 | 63.63 | 265,072 | -1.12(-1.73%) |
Jun 30, 2008 | 67.91 | 68.47 | 64.68 | 64.75 | 197,974 | -3.55(-5.20%) |
Jun 27, 2008 | 69.77 | 69.98 | 67.99 | 68.30 | 160,755 | -1.41(-2.02%) |
Jun 26, 2008 | 69.99 | 71.04 | 69.54 | 69.71 | 115,908 | -1.02(-1.44%) |
Jun 25, 2008 | 68.94 | 71.60 | 68.50 | 70.73 | 105,371 | +1.74(+2.52%) |
Jun 24, 2008 | 70.00 | 71.25 | 68.45 | 68.99 | 158,505 | -1.05(-1.50%) |
Jun 23, 2008 | 73.66 | 73.66 | 70.00 | 70.04 | 207,869 | -2.96(-4.05%) |
Jun 20, 2008 | 74.49 | 75.63 | 72.95 | 73.00 | 253,193 | -2.01(-2.68%) |
Jun 19, 2008 | 74.66 | 75.32 | 73.66 | 75.01 | 80,865 | -0.03(-0.04%) |
Jun 18, 2008 | 74.93 | 75.78 | 74.91 | 75.04 | 66,841 | +0.04(+0.05%) |
Jun 17, 2008 | 74.91 | 75.89 | 74.90 | 75.00 | 63,949 | +0.10(+0.13%) |
Jun 16, 2008 | 74.60 | 75.88 | 74.46 | 74.90 | 76,789 | -0.13(-0.17%) |
Jun 13, 2008 | 75.03 | 75.71 | 73.63 | 75.03 | 95,986 | +0.82(+1.10%) |
Jun 12, 2008 | 74.48 | 75.63 | 73.72 | 74.21 | 320,169 | +0.44(+0.60%) |
Jun 11, 2008 | 74.91 | 75.36 | 73.75 | 73.77 | 77,484 | -1.56(-2.07%) |
Jun 10, 2008 | 76.45 | 77.13 | 74.20 | 75.33 | 98,761 | -0.34(-0.45%) |
Jun 09, 2008 | 77.44 | 77.44 | 74.85 | 75.67 | 83,320 | -0.96(-1.25%) |
Jun 06, 2008 | 78.23 | 78.77 | 76.63 | 76.63 | 88,992 | -1.95(-2.48%) |
Jun 05, 2008 | 76.18 | 78.58 | 75.59 | 78.58 | 162,066 | +2.46(+3.23%) |
Jun 04, 2008 | 76.14 | 76.50 | 75.50 | 76.12 | 261,218 | -0.17(-0.22%) |
Jun 03, 2008 | 77.88 | 77.88 | 74.25 | 76.29 | 297,844 | -1.47(-1.89%) |