Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 27.12 | 28.42 | 26.86 | 27.93 | 2,211,375 | +1.44(+5.43%) |
Mar 30, 2009 | 27.48 | 27.75 | 26.29 | 26.49 | 2,258,236 | -3.37(-11.29%) |
Mar 26, 2009 | 30.04 | 30.19 | 28.92 | 29.86 | 5,515,306 | +0.22(+0.74%) |
Mar 25, 2009 | 29.38 | 30.15 | 27.57 | 29.64 | 6,682,534 | +1.04(+3.63%) |
Mar 24, 2009 | 29.34 | 30.62 | 28.42 | 28.60 | 4,553,239 | -1.71(-5.63%) |
Mar 23, 2009 | 28.35 | 30.40 | 28.32 | 30.31 | 4,253,452 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.88 | 3,048,855 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.49 | 26.93 | 27.34 | 5,328,144 | -2.01(-6.86%) |
Mar 18, 2009 | 26.56 | 29.46 | 26.38 | 29.35 | 5,529,207 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.88 | 24.82 | 26.85 | 2,345,133 | +1.49(+5.89%) |
Mar 16, 2009 | 26.40 | 27.20 | 25.26 | 25.35 | 2,943,992 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.19 | 25.89 | 22.87 | 25.68 | 2,173,039 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.10 | 22.68 | 23.27 | 3,566,937 | +0.75(+3.32%) |
Mar 10, 2009 | 20.43 | 22.63 | 20.42 | 22.52 | 2,892,967 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.21 | 18.67 | 19.55 | 3,113,986 | +0.45(+2.34%) |
Mar 06, 2009 | 19.83 | 20.42 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.03 | 21.16 | 19.57 | 19.66 | 2,307,771 | -1.98(-9.16%) |
Mar 04, 2009 | 22.85 | 22.85 | 21.17 | 21.64 | 2,717,792 | -0.85(-3.79%) |
Mar 02, 2009 | 23.07 | 23.42 | 22.24 | 22.50 | 3,176,234 | -1.48(-6.17%) |
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.97 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.09 | 26.81 | 25.22 | 25.46 | 4,993,803 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.06 | 23.36 | 24.92 | 5,322,565 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.19 | 24.80 | 3,577,461 | +2.53(+11.38%) |
Feb 23, 2009 | 23.72 | 23.98 | 22.26 | 22.27 | 5,011,973 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 20.99 | 22.82 | 4,806,579 | -0.35(-1.51%) |
Feb 19, 2009 | 24.76 | 24.94 | 23.14 | 23.17 | 3,262,267 | -1.16(-4.77%) |
Feb 18, 2009 | 25.18 | 25.36 | 23.76 | 24.33 | 3,184,382 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.59 | 1,581,021 | -2.56(-9.42%) |
Feb 13, 2009 | 27.53 | 28.03 | 27.07 | 27.15 | 2,628,919 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.20 | 26.48 | 28.08 | 2,969,785 | -0.43(-1.51%) |
Feb 11, 2009 | 27.66 | 28.63 | 27.55 | 28.51 | 1,978,440 | +1.34(+4.93%) |
Feb 10, 2009 | 30.02 | 30.29 | 26.98 | 27.17 | 2,048,992 | -3.12(-10.29%) |
Feb 09, 2009 | 30.02 | 30.80 | 29.64 | 30.29 | 1,434,195 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.19 | 28.33 | 29.98 | 1,669,506 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.60 | 1,868,952 | +0.66(+2.44%) |
Feb 04, 2009 | 27.47 | 28.10 | 26.79 | 26.95 | 1,477,208 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.29 | 26.53 | 27.01 | 1,195,600 | -0.84(-3.03%) |
Feb 02, 2009 | 27.14 | 28.01 | 26.85 | 27.86 | 909,165 | -0.14(-0.49%) |
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 27.99 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.87 | 28.27 | 28.35 | 1,071,839 | -2.17(-7.10%) |
Jan 28, 2009 | 29.26 | 30.67 | 29.16 | 30.52 | 1,536,250 | +3.35(+12.35%) |
Jan 27, 2009 | 26.66 | 27.17 | 26.24 | 27.16 | 776,422 | +1.02(+3.88%) |
Jan 26, 2009 | 27.14 | 27.86 | 25.82 | 26.15 | 1,429,574 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,455 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.89 | 25.70 | 2,289,691 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,468 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.51 | 23.58 | 1,225,768 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.71 | 27.11 | 28.50 | 1,844,313 | -1.29(-4.33%) |
Jan 15, 2009 | 31.59 | 31.66 | 28.80 | 29.79 | 2,255,564 | -1.94(-6.12%) |
Jan 14, 2009 | 32.57 | 32.57 | 31.53 | 31.73 | 1,840,109 | -1.77(-5.28%) |
Jan 13, 2009 | 32.66 | 33.91 | 32.36 | 33.50 | 1,642,807 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.78 | 32.74 | 33.16 | 1,231,870 | -1.83(-5.22%) |
Jan 09, 2009 | 36.30 | 36.52 | 34.87 | 34.99 | 1,140,787 | -1.19(-3.28%) |
Jan 08, 2009 | 36.05 | 36.62 | 35.70 | 36.17 | 1,508,426 | -0.24(-0.67%) |
Jan 07, 2009 | 37.43 | 37.67 | 36.26 | 36.41 | 1,177,744 | -1.75(-4.58%) |
Jan 06, 2009 | 38.14 | 38.75 | 37.91 | 38.16 | 1,081,881 | +0.53(+1.40%) |
Jan 05, 2009 | 38.25 | 38.58 | 37.52 | 37.63 | 800,909 | -0.99(-2.57%) |
Jan 02, 2009 | 37.77 | 38.91 | 37.13 | 38.62 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.69 | 38.32 | 36.57 | 38.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.69 | 38.32 | 36.57 | 38.10 | 610,293 | +1.32(+3.60%) |
Dec 30, 2008 | 35.77 | 36.83 | 35.53 | 36.77 | 522,210 | +1.32(+3.73%) |
Dec 29, 2008 | 35.82 | 35.82 | 34.90 | 35.45 | 522,651 | -0.41(-1.15%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.86 | 232,990 | +0.01(+0.02%) |
Dec 24, 2008 | 35.33 | 35.85 | 35.05 | 35.85 | 227,220 | +0.75(+2.13%) |
Dec 23, 2008 | 36.13 | 36.13 | 35.08 | 35.11 | 931,367 | -1.37(-3.76%) |
Dec 22, 2008 | 37.65 | 37.95 | 36.02 | 36.48 | 1,402,869 | -1.03(-2.75%) |
Dec 19, 2008 | 38.08 | 38.72 | 37.26 | 37.51 | 1,716,960 | -0.37(-0.99%) |
Dec 18, 2008 | 39.14 | 39.75 | 37.53 | 37.88 | 2,329,845 | -0.99(-2.55%) |
Dec 17, 2008 | 38.53 | 39.99 | 38.26 | 38.88 | 2,518,343 | -0.40(-1.01%) |
Dec 16, 2008 | 36.25 | 39.39 | 36.25 | 39.27 | 1,457,457 | +3.54(+9.91%) |
Dec 15, 2008 | 37.43 | 37.43 | 35.16 | 35.73 | 1,445,779 | -1.53(-4.10%) |
Dec 12, 2008 | 35.30 | 37.38 | 34.89 | 37.26 | 2,165,637 | +0.46(+1.26%) |
Dec 11, 2008 | 39.24 | 39.24 | 36.47 | 36.80 | 2,061,463 | -3.18(-7.96%) |
Dec 10, 2008 | 41.03 | 41.03 | 38.93 | 39.98 | 2,423,203 | -0.52(-1.28%) |
Dec 09, 2008 | 41.86 | 42.55 | 40.25 | 40.50 | 2,380,110 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.95 | 40.74 | 42.42 | 2,389,881 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.79 | 35.94 | 39.68 | 3,113,976 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.28 | 36.30 | 37.05 | 3,192,002 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.98 | 34.03 | 37.68 | 3,220,264 | +2.34(+6.62%) |
Dec 02, 2008 | 33.97 | 35.68 | 32.45 | 35.34 | 1,948,260 | +2.09(+6.28%) |
Dec 01, 2008 | 38.39 | 38.39 | 32.85 | 33.26 | 2,659,165 | -6.42(-16.17%) |
Nov 28, 2008 | 38.48 | 39.89 | 38.24 | 39.67 | 692,445 | +1.12(+2.91%) |
Nov 26, 2008 | 35.81 | 38.70 | 35.68 | 38.55 | 2,668,613 | +1.75(+4.77%) |
Nov 25, 2008 | 37.37 | 37.58 | 35.10 | 36.80 | 1,939,432 | +1.48(+4.18%) |
Nov 24, 2008 | 31.77 | 36.33 | 31.70 | 35.32 | 2,222,689 | +5.01(+16.53%) |
Nov 21, 2008 | 30.95 | 31.14 | 27.14 | 30.31 | 3,876,150 | +0.29(+0.97%) |
Nov 20, 2008 | 32.65 | 33.39 | 29.37 | 30.02 | 4,102,621 | -3.14(-9.48%) |
Nov 19, 2008 | 36.75 | 36.98 | 33.07 | 33.16 | 3,552,578 | -4.08(-10.97%) |
Nov 18, 2008 | 37.55 | 38.01 | 35.48 | 37.24 | 1,964,140 | -0.16(-0.43%) |
Nov 17, 2008 | 39.07 | 39.37 | 37.30 | 37.41 | 2,203,774 | -1.98(-5.03%) |
Nov 14, 2008 | 40.50 | 41.83 | 39.14 | 39.39 | 2,410,021 | -2.24(-5.39%) |
Nov 13, 2008 | 39.48 | 41.81 | 36.43 | 41.63 | 4,476,741 | +2.40(+6.13%) |
Nov 12, 2008 | 41.08 | 41.77 | 39.01 | 39.22 | 1,996,067 | -2.78(-6.61%) |
Nov 11, 2008 | 41.99 | 42.91 | 40.98 | 42.00 | 2,531,187 | -0.81(-1.90%) |
Nov 10, 2008 | 45.69 | 45.69 | 41.93 | 42.81 | 2,002,646 | -1.47(-3.31%) |
Nov 07, 2008 | 43.93 | 44.47 | 42.91 | 44.28 | 2,131,698 | +0.49(+1.12%) |
Nov 06, 2008 | 45.64 | 47.01 | 43.45 | 43.79 | 2,934,771 | -2.87(-6.14%) |
Nov 05, 2008 | 50.14 | 50.73 | 46.46 | 46.66 | 2,273,031 | -4.57(-8.93%) |
Nov 04, 2008 | 49.92 | 51.33 | 49.32 | 51.23 | 1,295,742 | +2.58(+5.31%) |
Nov 03, 2008 | 48.36 | 49.02 | 48.14 | 48.65 | 1,659,724 | +0.06(+0.13%) |
Oct 31, 2008 | 46.18 | 48.81 | 45.84 | 48.58 | 2,273,989 | +2.25(+4.86%) |
Oct 30, 2008 | 47.28 | 47.33 | 45.33 | 46.33 | 2,115,150 | +1.18(+2.61%) |
Oct 29, 2008 | 46.00 | 48.05 | 44.98 | 45.15 | 3,222,978 | -1.41(-3.03%) |
Oct 28, 2008 | 43.51 | 46.58 | 40.65 | 46.57 | 2,015,648 | +4.92(+11.82%) |
Oct 27, 2008 | 42.23 | 44.22 | 41.64 | 41.64 | 2,214,142 | -1.23(-2.86%) |
Oct 24, 2008 | 42.54 | 44.15 | 40.61 | 42.87 | 3,405,805 | -2.21(-4.90%) |
Oct 23, 2008 | 45.18 | 46.14 | 42.51 | 45.08 | 3,961,940 | -0.52(-1.14%) |
Oct 22, 2008 | 47.35 | 48.11 | 44.07 | 45.60 | 2,490,173 | -3.05(-6.28%) |
Oct 21, 2008 | 48.68 | 50.18 | 48.38 | 48.65 | 1,996,102 | -0.71(-1.43%) |
Oct 20, 2008 | 49.28 | 49.49 | 47.54 | 49.36 | 2,921,676 | +0.97(+2.01%) |
Oct 17, 2008 | 48.03 | 50.98 | 48.03 | 48.39 | 3,474,137 | -1.40(-2.81%) |
Oct 16, 2008 | 49.74 | 50.03 | 45.52 | 49.78 | 4,660,570 | +1.33(+2.75%) |
Oct 15, 2008 | 50.35 | 51.93 | 48.23 | 48.45 | 2,566,305 | -4.47(-8.45%) |
Oct 14, 2008 | 54.40 | 57.50 | 51.23 | 52.92 | 4,672,625 | +3.01(+6.04%) |
Oct 13, 2008 | 49.21 | 50.99 | 45.66 | 49.91 | 2,107,281 | +4.84(+10.74%) |
Oct 10, 2008 | 38.73 | 45.96 | 38.06 | 45.07 | 5,203,784 | +2.27(+5.29%) |
Oct 09, 2008 | 50.62 | 50.62 | 42.31 | 42.81 | 1,863,636 | -5.26(-10.95%) |
Oct 08, 2008 | 46.54 | 51.15 | 46.32 | 48.07 | 2,032,498 | -1.27(-2.58%) |
Oct 07, 2008 | 56.04 | 57.66 | 49.26 | 49.34 | 1,247,098 | -6.75(-12.03%) |
Oct 06, 2008 | 54.01 | 56.38 | 52.27 | 56.09 | 1,280,778 | -1.59(-2.76%) |
Oct 03, 2008 | 61.70 | 62.82 | 57.46 | 57.68 | 1,862,615 | -2.46(-4.09%) |
Oct 02, 2008 | 61.93 | 62.38 | 59.68 | 60.14 | 1,316,618 | -2.02(-3.25%) |
Oct 01, 2008 | 61.23 | 62.31 | 58.36 | 62.17 | 1,010,679 | +2.13(+3.54%) |
Sep 30, 2008 | 59.49 | 60.04 | 55.51 | 60.04 | 704,038 | +3.60(+6.37%) |
Sep 29, 2008 | 61.52 | 64.84 | 54.26 | 56.44 | 638,549 | -6.98(-11.00%) |
Sep 26, 2008 | 60.57 | 64.16 | 58.47 | 63.42 | 0 | +2.16(+3.53%) |
Sep 25, 2008 | 62.89 | 62.89 | 60.11 | 61.26 | 812,877 | +1.48(+2.47%) |
Sep 24, 2008 | 62.89 | 62.89 | 59.54 | 59.78 | 671,269 | -0.87(-1.43%) |
Sep 23, 2008 | 61.24 | 62.24 | 59.58 | 60.65 | 586,400 | -1.04(-1.69%) |
Sep 22, 2008 | 68.14 | 68.14 | 61.31 | 61.69 | 266,183 | -3.99(-6.07%) |
Sep 19, 2008 | 72.11 | 65.67 | 61.50 | 65.67 | 0 | +5.87(+9.82%) |
Sep 18, 2008 | 55.29 | 60.38 | 49.94 | 59.80 | 3,793,604 | +5.99(+11.14%) |
Sep 17, 2008 | 58.47 | 58.47 | 52.71 | 53.81 | 3,052,694 | -5.22(-8.85%) |
Sep 16, 2008 | 53.27 | 59.10 | 53.06 | 59.03 | 2,259,658 | +2.94(+5.24%) |
Sep 15, 2008 | 57.66 | 60.42 | 56.04 | 56.09 | 3,529,300 | -5.49(-8.92%) |
Sep 12, 2008 | 60.34 | 62.51 | 59.94 | 61.58 | 2,894,393 | -0.02(-0.03%) |
Sep 11, 2008 | 58.63 | 61.60 | 57.68 | 61.60 | 3,213,419 | +1.26(+2.09%) |
Sep 10, 2008 | 61.55 | 61.91 | 58.94 | 60.34 | 2,652,434 | -0.54(-0.89%) |
Sep 09, 2008 | 64.25 | 65.17 | 60.87 | 60.88 | 3,292,485 | -4.17(-6.40%) |
Sep 08, 2008 | 65.98 | 67.59 | 62.58 | 65.05 | 2,629,448 | +2.92(+4.71%) |
Sep 05, 2008 | 58.80 | 62.21 | 58.79 | 62.13 | 0 | +2.23(+3.71%) |
Sep 04, 2008 | 62.38 | 62.78 | 59.88 | 59.90 | 2,185,867 | -3.18(-5.03%) |
Sep 03, 2008 | 62.25 | 63.11 | 61.23 | 63.08 | 2,539,018 | +0.93(+1.50%) |
Sep 02, 2008 | 62.17 | 64.16 | 61.10 | 62.14 | 1,964,446 | +1.19(+1.96%) |
Aug 29, 2008 | 60.82 | 61.55 | 60.25 | 60.95 | 1,162,190 | -0.16(-0.26%) |
Aug 28, 2008 | 59.23 | 61.15 | 59.00 | 61.11 | 1,218,561 | +2.57(+4.40%) |
Aug 27, 2008 | 57.68 | 58.72 | 57.07 | 58.54 | 1,200,074 | +1.01(+1.75%) |
Aug 26, 2008 | 57.26 | 58.07 | 56.47 | 57.53 | 1,327,345 | +0.33(+0.58%) |
Aug 25, 2008 | 58.59 | 58.59 | 57.10 | 57.20 | 1,428,660 | -1.75(-2.96%) |
Aug 22, 2008 | 58.85 | 59.20 | 57.81 | 58.94 | 1,616,635 | +1.79(+3.13%) |
Aug 21, 2008 | 56.90 | 57.64 | 56.30 | 57.16 | 1,679,141 | -0.75(-1.29%) |
Aug 20, 2008 | 56.73 | 57.90 | 55.70 | 57.90 | 1,847,639 | +1.09(+1.92%) |
Aug 19, 2008 | 57.73 | 57.96 | 56.17 | 56.81 | 1,711,829 | -1.84(-3.14%) |
Aug 18, 2008 | 59.80 | 61.53 | 58.46 | 58.66 | 1,087,525 | -2.13(-3.50%) |
Aug 15, 2008 | 60.75 | 61.87 | 60.14 | 60.79 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.90 | 60.62 | 57.90 | 60.11 | 1,887,481 | +1.53(+2.62%) |
Aug 13, 2008 | 59.80 | 59.93 | 57.51 | 58.58 | 1,862,422 | -1.90(-3.14%) |
Aug 12, 2008 | 63.27 | 63.27 | 59.82 | 60.48 | 1,653,014 | -3.48(-5.43%) |
Aug 11, 2008 | 62.31 | 65.32 | 61.94 | 63.95 | 1,888,059 | +1.64(+2.63%) |
Aug 08, 2008 | 60.10 | 63.02 | 59.93 | 62.31 | 1,777,199 | +1.84(+3.03%) |
Aug 07, 2008 | 62.45 | 63.23 | 59.82 | 60.48 | 1,953,509 | -2.79(-4.40%) |
Aug 06, 2008 | 63.00 | 63.94 | 62.04 | 63.26 | 1,698,528 | -0.43(-0.68%) |
Aug 05, 2008 | 61.79 | 63.89 | 61.57 | 63.69 | 2,079,726 | +2.70(+4.42%) |
Aug 04, 2008 | 63.24 | 63.24 | 59.80 | 61.00 | 1,659,633 | -0.93(-1.50%) |
Aug 01, 2008 | 61.96 | 62.53 | 59.88 | 61.92 | 2,297,140 | +0.49(+0.79%) |
Jul 31, 2008 | 62.37 | 62.76 | 60.73 | 61.44 | 2,795,358 | -0.95(-1.52%) |
Jul 30, 2008 | 62.10 | 63.22 | 60.23 | 62.39 | 3,949,309 | +1.50(+2.47%) |
Jul 29, 2008 | 60.88 | 60.88 | 56.01 | 60.88 | 4,062,823 | +4.45(+7.89%) |
Jul 28, 2008 | 59.28 | 60.50 | 56.08 | 56.43 | 2,807,397 | -2.70(-4.56%) |
Jul 25, 2008 | 59.62 | 60.78 | 57.90 | 59.13 | 4,055,120 | -0.56(-0.94%) |
Jul 24, 2008 | 63.97 | 64.07 | 59.23 | 59.69 | 3,566,000 | -3.90(-6.13%) |
Jul 23, 2008 | 62.53 | 65.81 | 62.13 | 63.59 | 4,592,265 | +0.70(+1.11%) |
Jul 22, 2008 | 57.22 | 62.92 | 55.99 | 62.89 | 3,638,101 | +4.46(+7.63%) |
Jul 21, 2008 | 60.31 | 61.14 | 58.21 | 58.43 | 2,881,981 | -0.79(-1.33%) |
Jul 18, 2008 | 59.87 | 60.07 | 57.16 | 59.22 | 2,718,514 | +1.41(+2.43%) |
Jul 17, 2008 | 56.74 | 59.22 | 54.87 | 57.81 | 4,918,605 | +3.91(+7.25%) |
Jul 16, 2008 | 48.40 | 54.00 | 48.14 | 53.91 | 3,612,483 | +6.71(+14.21%) |
Jul 15, 2008 | 47.46 | 49.94 | 45.55 | 47.20 | 4,537,376 | -1.41(-2.91%) |
Jul 14, 2008 | 53.04 | 53.72 | 48.61 | 48.61 | 2,787,555 | -3.12(-6.03%) |
Jul 11, 2008 | 51.59 | 53.31 | 50.34 | 51.73 | 1,524,610 | -1.38(-2.60%) |
Jul 10, 2008 | 52.80 | 54.17 | 51.92 | 53.11 | 1,343,462 | -0.30(-0.56%) |
Jul 09, 2008 | 56.81 | 57.07 | 53.22 | 53.41 | 951,813 | -3.16(-5.58%) |
Jul 08, 2008 | 53.34 | 56.63 | 52.55 | 56.57 | 1,119,046 | +3.36(+6.32%) |
Jul 07, 2008 | 56.01 | 56.34 | 52.32 | 53.21 | 590,052 | -2.06(-3.73%) |
Jul 04, 2008 | 56.30 | 56.44 | 54.69 | 55.27 | 441,270 | +0.00(+0.00%) |
Jul 03, 2008 | 56.30 | 56.44 | 54.69 | 55.27 | 441,270 | -0.33(-0.60%) |
Jul 02, 2008 | 56.85 | 57.83 | 55.60 | 55.60 | 602,422 | -1.06(-1.86%) |
Jul 01, 2008 | 55.03 | 56.90 | 54.33 | 56.66 | 791,370 | +0.67(+1.19%) |
Jun 30, 2008 | 57.25 | 57.53 | 55.95 | 55.99 | 576,610 | -1.32(-2.31%) |
Jun 27, 2008 | 58.09 | 58.85 | 56.59 | 57.32 | 458,877 | -0.93(-1.60%) |
Jun 26, 2008 | 59.53 | 59.60 | 58.21 | 58.25 | 285,808 | -2.66(-4.36%) |
Jun 25, 2008 | 61.40 | 63.17 | 60.66 | 60.91 | 435,301 | -0.44(-0.71%) |
Jun 24, 2008 | 59.81 | 62.08 | 59.45 | 61.35 | 331,212 | +1.12(+1.86%) |
Jun 23, 2008 | 62.22 | 62.22 | 60.10 | 60.23 | 225,916 | -1.67(-2.70%) |
Jun 20, 2008 | 61.88 | 63.40 | 61.40 | 61.90 | 312,348 | -1.46(-2.31%) |
Jun 19, 2008 | 63.10 | 63.45 | 61.43 | 63.36 | 306,636 | +0.09(+0.14%) |
Jun 18, 2008 | 63.12 | 63.90 | 62.07 | 63.27 | 225,040 | -0.72(-1.13%) |
Jun 17, 2008 | 66.45 | 66.91 | 63.99 | 63.99 | 200,292 | -1.88(-2.85%) |
Jun 16, 2008 | 64.63 | 66.58 | 64.23 | 65.87 | 317,921 | +0.89(+1.36%) |
Jun 13, 2008 | 64.14 | 64.98 | 63.17 | 64.98 | 199,570 | +1.33(+2.09%) |
Jun 12, 2008 | 62.68 | 64.72 | 62.68 | 63.65 | 387,160 | +0.99(+1.58%) |
Jun 11, 2008 | 64.60 | 64.72 | 62.21 | 62.66 | 403,669 | -1.89(-2.93%) |
Jun 10, 2008 | 65.02 | 65.41 | 63.05 | 64.55 | 398,957 | +0.48(+0.75%) |
Jun 09, 2008 | 65.60 | 66.16 | 63.08 | 64.08 | 245,843 | -1.62(-2.47%) |
Jun 06, 2008 | 68.27 | 68.27 | 65.70 | 65.70 | 316,494 | -3.41(-4.94%) |
Jun 05, 2008 | 68.07 | 69.27 | 68.07 | 69.11 | 269,692 | +1.35(+1.99%) |
Jun 04, 2008 | 68.33 | 69.27 | 67.43 | 67.76 | 267,728 | -0.74(-1.08%) |
Jun 03, 2008 | 69.78 | 69.81 | 67.44 | 68.50 | 442,881 | -0.69(-1.00%) |
Jun 02, 2008 | 70.20 | 70.30 | 68.37 | 69.19 | 220,802 | -1.23(-1.75%) |
May 30, 2008 | 71.58 | 71.61 | 70.43 | 70.43 | 163,571 | -0.73(-1.03%) |
May 29, 2008 | 69.92 | 71.76 | 69.92 | 71.16 | 409,818 | +1.29(+1.85%) |
May 28, 2008 | 70.65 | 70.98 | 68.78 | 69.87 | 493,071 | -0.51(-0.72%) |
May 27, 2008 | 69.84 | 70.58 | 69.52 | 70.38 | 270,837 | +0.55(+0.79%) |
May 26, 2008 | 70.95 | 70.95 | 69.72 | 69.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.95 | 70.95 | 69.72 | 69.82 | 279,532 | -1.32(-1.85%) |
May 22, 2008 | 70.73 | 71.90 | 70.21 | 71.14 | 585,347 | +0.76(+1.08%) |
May 21, 2008 | 72.32 | 72.66 | 70.22 | 70.38 | 565,884 | -2.00(-2.76%) |
May 20, 2008 | 73.30 | 73.30 | 72.03 | 72.37 | 208,582 | -1.62(-2.19%) |
May 19, 2008 | 74.71 | 75.74 | 73.82 | 74.00 | 146,349 | -0.68(-0.91%) |
May 16, 2008 | 76.10 | 76.10 | 74.10 | 74.68 | 234,926 | -1.05(-1.38%) |
May 15, 2008 | 74.71 | 75.80 | 74.20 | 75.73 | 385,572 | +0.91(+1.22%) |
May 14, 2008 | 75.04 | 75.31 | 74.66 | 74.82 | 273,697 | +0.52(+0.70%) |
May 13, 2008 | 76.18 | 76.18 | 74.16 | 74.30 | 176,311 | -1.41(-1.87%) |
May 12, 2008 | 74.81 | 75.71 | 74.36 | 75.71 | 197,224 | +1.45(+1.96%) |
May 09, 2008 | 74.19 | 75.62 | 73.95 | 74.26 | 159,512 | -0.52(-0.69%) |
May 08, 2008 | 75.69 | 75.71 | 73.89 | 74.78 | 254,353 | -0.85(-1.13%) |
May 07, 2008 | 79.09 | 79.26 | 75.54 | 75.63 | 291,655 | -2.85(-3.63%) |
May 06, 2008 | 76.86 | 78.73 | 76.11 | 78.48 | 302,455 | +0.65(+0.83%) |
May 05, 2008 | 78.56 | 78.81 | 77.56 | 77.83 | 353,256 | -0.93(-1.19%) |
May 02, 2008 | 79.76 | 80.48 | 78.18 | 78.77 | 383,193 | +0.09(+0.11%) |
May 01, 2008 | 75.52 | 79.06 | 75.39 | 78.68 | 353,798 | +3.40(+4.52%) |
Apr 30, 2008 | 76.12 | 76.98 | 75.16 | 75.27 | 340,471 | -0.77(-1.01%) |
Apr 29, 2008 | 76.59 | 76.89 | 75.64 | 76.05 | 196,346 | -0.42(-0.55%) |
Apr 28, 2008 | 76.57 | 77.22 | 75.93 | 76.47 | 180,935 | -0.01(-0.01%) |
Apr 25, 2008 | 75.87 | 76.65 | 74.60 | 76.48 | 245,412 | +1.62(+2.16%) |
Apr 24, 2008 | 72.25 | 75.31 | 72.19 | 74.86 | 242,108 | +2.79(+3.86%) |
Apr 23, 2008 | 72.70 | 73.21 | 71.58 | 72.07 | 284,413 | -0.55(-0.76%) |
Apr 22, 2008 | 72.91 | 73.15 | 72.00 | 72.63 | 337,934 | -0.66(-0.90%) |
Apr 21, 2008 | 74.10 | 74.10 | 72.73 | 73.28 | 151,744 | -1.18(-1.58%) |
Apr 18, 2008 | 75.54 | 75.87 | 74.23 | 74.46 | 526,676 | +1.45(+1.99%) |
Apr 17, 2008 | 71.54 | 73.31 | 70.81 | 73.01 | 420,940 | +1.21(+1.69%) |
Apr 16, 2008 | 71.10 | 71.81 | 70.65 | 71.80 | 290,852 | +2.37(+3.42%) |
Apr 15, 2008 | 69.19 | 70.30 | 68.34 | 69.43 | 354,429 | +0.80(+1.17%) |
Apr 14, 2008 | 70.15 | 70.30 | 68.42 | 68.62 | 259,074 | -2.24(-3.16%) |
Apr 11, 2008 | 71.27 | 72.68 | 70.72 | 70.86 | 420,881 | -1.40(-1.93%) |
Apr 10, 2008 | 72.59 | 73.54 | 71.58 | 72.26 | 360,679 | -0.30(-0.41%) |
Apr 09, 2008 | 74.61 | 74.61 | 72.56 | 72.56 | 234,737 | -1.64(-2.21%) |
Apr 08, 2008 | 74.63 | 75.18 | 73.70 | 74.20 | 265,936 | -1.19(-1.57%) |
Apr 07, 2008 | 75.83 | 76.81 | 75.10 | 75.39 | 546,482 | +0.73(+0.98%) |
Apr 04, 2008 | 76.02 | 76.05 | 74.31 | 74.66 | 451,757 | -1.33(-1.75%) |
Apr 03, 2008 | 74.92 | 76.52 | 74.56 | 75.99 | 215,858 | +0.24(+0.32%) |
Apr 02, 2008 | 76.61 | 77.65 | 75.35 | 75.75 | 162,768 | -0.34(-0.45%) |