Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.21 | 27.92 | 27.03 | 27.34 | 0 | -0.24(-0.85%) |
Feb 26, 2009 | 28.49 | 28.55 | 27.57 | 27.58 | 371,884 | -0.48(-1.71%) |
Feb 25, 2009 | 28.23 | 28.59 | 27.67 | 28.06 | 417,047 | -0.23(-0.80%) |
Feb 24, 2009 | 27.46 | 28.47 | 27.31 | 28.29 | 305,970 | +1.06(+3.89%) |
Feb 23, 2009 | 28.61 | 28.67 | 27.18 | 27.23 | 352,626 | -1.18(-4.14%) |
Feb 20, 2009 | 28.08 | 28.74 | 27.81 | 28.40 | 774,242 | -0.15(-0.54%) |
Feb 19, 2009 | 29.20 | 29.45 | 28.50 | 28.56 | 572,124 | -0.36(-1.25%) |
Feb 18, 2009 | 29.37 | 29.39 | 28.55 | 28.92 | 765,601 | -0.14(-0.47%) |
Feb 17, 2009 | 29.41 | 29.55 | 29.02 | 29.06 | 949,332 | -1.48(-4.83%) |
Feb 13, 2009 | 30.64 | 30.97 | 30.42 | 30.53 | 588,789 | -0.09(-0.30%) |
Feb 12, 2009 | 29.80 | 30.64 | 29.56 | 30.62 | 1,295,837 | +0.31(+1.02%) |
Feb 11, 2009 | 30.56 | 30.78 | 29.86 | 30.31 | 875,808 | -0.08(-0.27%) |
Feb 10, 2009 | 31.36 | 31.83 | 30.18 | 30.40 | 1,080,945 | -1.19(-3.76%) |
Feb 09, 2009 | 31.57 | 31.96 | 31.33 | 31.58 | 407,135 | -0.03(-0.09%) |
Feb 06, 2009 | 30.76 | 31.71 | 30.69 | 31.61 | 1,998,020 | +0.96(+3.13%) |
Feb 05, 2009 | 29.78 | 30.90 | 29.70 | 30.65 | 683,185 | +0.62(+2.08%) |
Feb 04, 2009 | 30.12 | 30.64 | 29.91 | 30.02 | 351,558 | +0.05(+0.18%) |
Feb 03, 2009 | 29.55 | 30.12 | 29.23 | 29.97 | 327,910 | +0.54(+1.85%) |
Feb 02, 2009 | 29.06 | 29.59 | 28.92 | 29.43 | 370,169 | -0.07(-0.25%) |
Jan 30, 2009 | 30.38 | 30.50 | 29.32 | 29.50 | 0 | -0.63(-2.10%) |
Jan 29, 2009 | 30.70 | 30.70 | 30.03 | 30.13 | 455,921 | -0.90(-2.89%) |
Jan 28, 2009 | 30.70 | 31.21 | 30.51 | 31.03 | 470,073 | +0.98(+3.25%) |
Jan 27, 2009 | 29.93 | 30.20 | 29.56 | 30.05 | 402,572 | +0.40(+1.34%) |
Jan 26, 2009 | 29.44 | 30.25 | 29.27 | 29.65 | 581,400 | +0.23(+0.77%) |
Jan 23, 2009 | 28.46 | 29.82 | 28.37 | 29.43 | 857,151 | +0.30(+1.03%) |
Jan 22, 2009 | 29.01 | 29.64 | 28.63 | 29.13 | 852,347 | -0.56(-1.89%) |
Jan 21, 2009 | 29.01 | 29.73 | 28.38 | 29.69 | 545,178 | +1.11(+3.90%) |
Jan 20, 2009 | 30.06 | 30.12 | 28.53 | 28.58 | 1,011,906 | -1.72(-5.67%) |
Jan 16, 2009 | 30.26 | 30.52 | 29.38 | 30.29 | 602,140 | +0.48(+1.60%) |
Jan 15, 2009 | 29.26 | 30.13 | 28.57 | 29.82 | 808,152 | +0.56(+1.92%) |
Jan 14, 2009 | 29.91 | 29.91 | 29.07 | 29.26 | 1,181,577 | -1.17(-3.84%) |
Jan 13, 2009 | 30.16 | 30.60 | 29.94 | 30.42 | 945,284 | +0.24(+0.79%) |
Jan 12, 2009 | 31.08 | 31.08 | 30.01 | 30.19 | 542,328 | -0.87(-2.80%) |
Jan 09, 2009 | 31.84 | 31.84 | 30.81 | 31.06 | 740,543 | -0.72(-2.28%) |
Jan 08, 2009 | 31.38 | 31.84 | 31.09 | 31.78 | 1,646,385 | +0.23(+0.72%) |
Jan 07, 2009 | 32.07 | 32.10 | 31.36 | 31.56 | 562,625 | -1.10(-3.38%) |
Jan 06, 2009 | 32.47 | 32.91 | 32.24 | 32.66 | 573,528 | +0.35(+1.09%) |
Jan 05, 2009 | 31.86 | 32.54 | 31.61 | 32.31 | 460,303 | +0.25(+0.79%) |
Jan 02, 2009 | 30.98 | 32.23 | 30.72 | 32.05 | 0 | +1.36(+4.42%) |
Jan 01, 2009 | 30.18 | 31.12 | 30.14 | 30.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.18 | 31.12 | 30.14 | 30.70 | 282,204 | +0.47(+1.56%) |
Dec 30, 2008 | 29.55 | 30.27 | 29.43 | 30.22 | 206,586 | +0.83(+2.83%) |
Dec 29, 2008 | 29.74 | 29.74 | 28.97 | 29.39 | 1,171,946 | -0.22(-0.73%) |
Dec 26, 2008 | 29.34 | 29.62 | 29.26 | 29.61 | 106,263 | +0.42(+1.43%) |
Dec 24, 2008 | 28.83 | 29.26 | 28.80 | 29.19 | 762,342 | -0.14(-0.49%) |
Dec 23, 2008 | 29.64 | 29.89 | 29.15 | 29.34 | 344,364 | -0.20(-0.67%) |
Dec 22, 2008 | 30.33 | 30.42 | 28.96 | 29.54 | 410,419 | -0.89(-2.92%) |
Dec 19, 2008 | 30.66 | 30.87 | 30.12 | 30.42 | 409,731 | +0.05(+0.15%) |
Dec 18, 2008 | 31.04 | 31.08 | 29.96 | 30.38 | 282,945 | -0.62(-2.01%) |
Dec 17, 2008 | 30.33 | 31.41 | 30.14 | 31.00 | 348,455 | +0.34(+1.09%) |
Dec 16, 2008 | 29.54 | 30.67 | 29.50 | 30.67 | 346,010 | +1.52(+5.22%) |
Dec 15, 2008 | 29.90 | 30.01 | 28.72 | 29.15 | 259,416 | -0.53(-1.80%) |
Dec 12, 2008 | 28.68 | 29.68 | 28.11 | 29.68 | 419,614 | +0.36(+1.24%) |
Dec 11, 2008 | 30.10 | 30.61 | 29.05 | 29.32 | 218,357 | -1.06(-3.49%) |
Dec 10, 2008 | 29.89 | 30.68 | 29.81 | 30.38 | 212,107 | +0.78(+2.65%) |
Dec 09, 2008 | 29.74 | 30.67 | 29.45 | 29.59 | 370,778 | -0.35(-1.16%) |
Dec 08, 2008 | 29.33 | 30.22 | 29.33 | 29.94 | 415,439 | +1.25(+4.35%) |
Dec 05, 2008 | 27.21 | 28.70 | 26.49 | 28.69 | 683,445 | +1.20(+4.35%) |
Dec 04, 2008 | 28.29 | 28.88 | 27.02 | 27.50 | 343,370 | -1.19(-4.14%) |
Dec 03, 2008 | 27.66 | 28.68 | 27.32 | 28.68 | 280,678 | +0.69(+2.46%) |
Dec 02, 2008 | 27.39 | 28.03 | 27.02 | 28.00 | 357,505 | +0.83(+3.07%) |
Dec 01, 2008 | 29.29 | 29.29 | 27.16 | 27.16 | 662,969 | -2.76(-9.23%) |
Nov 28, 2008 | 29.60 | 29.93 | 29.35 | 29.93 | 212,475 | +0.24(+0.82%) |
Nov 26, 2008 | 27.82 | 29.73 | 27.58 | 29.68 | 198,325 | +1.54(+5.47%) |
Nov 25, 2008 | 28.04 | 28.25 | 27.32 | 28.14 | 1,300,759 | +0.48(+1.73%) |
Nov 24, 2008 | 26.10 | 28.05 | 26.10 | 27.66 | 469,791 | +1.99(+7.76%) |
Nov 21, 2008 | 24.57 | 25.67 | 23.71 | 25.67 | 515,324 | +1.56(+6.46%) |
Nov 20, 2008 | 25.92 | 26.18 | 23.99 | 24.11 | 341,583 | -2.24(-8.51%) |
Nov 19, 2008 | 28.46 | 28.46 | 26.35 | 26.35 | 278,239 | -1.85(-6.56%) |
Nov 18, 2008 | 28.31 | 28.74 | 27.34 | 28.20 | 418,359 | -0.12(-0.42%) |
Nov 17, 2008 | 28.49 | 29.26 | 28.26 | 28.32 | 340,685 | -0.69(-2.37%) |
Nov 14, 2008 | 29.91 | 30.36 | 28.89 | 29.01 | 139,540 | -1.39(-4.56%) |
Nov 13, 2008 | 28.42 | 30.40 | 27.15 | 30.40 | 601,704 | +1.97(+6.94%) |
Nov 12, 2008 | 29.75 | 29.77 | 28.31 | 28.42 | 539,258 | -1.89(-6.24%) |
Nov 11, 2008 | 30.91 | 31.04 | 29.85 | 30.31 | 241,839 | -1.06(-3.38%) |
Nov 10, 2008 | 32.32 | 32.74 | 30.99 | 31.37 | 374,056 | -0.36(-1.14%) |
Nov 07, 2008 | 31.28 | 31.98 | 31.04 | 31.74 | 535,896 | +0.83(+2.70%) |
Nov 06, 2008 | 32.61 | 32.71 | 30.79 | 30.90 | 469,758 | -1.99(-6.06%) |
Nov 05, 2008 | 34.38 | 34.70 | 32.89 | 32.90 | 848,699 | -2.00(-5.73%) |
Nov 04, 2008 | 34.04 | 34.97 | 33.98 | 34.90 | 519,813 | +1.57(+4.70%) |
Nov 03, 2008 | 33.57 | 33.77 | 32.99 | 33.33 | 599,316 | -0.14(-0.41%) |
Oct 31, 2008 | 32.93 | 33.95 | 32.20 | 33.47 | 211,992 | +0.58(+1.76%) |
Oct 30, 2008 | 32.26 | 32.89 | 31.65 | 32.89 | 214,526 | +1.65(+5.28%) |
Oct 29, 2008 | 30.14 | 32.42 | 30.14 | 31.24 | 148,833 | +0.94(+3.11%) |
Oct 28, 2008 | 28.85 | 30.30 | 27.42 | 30.30 | 132,293 | +2.49(+8.95%) |
Oct 27, 2008 | 28.22 | 29.41 | 27.81 | 27.81 | 154,574 | -1.28(-4.39%) |
Oct 24, 2008 | 28.49 | 29.52 | 27.84 | 29.08 | 290,840 | -1.09(-3.60%) |
Oct 23, 2008 | 31.17 | 31.38 | 28.68 | 30.17 | 435,419 | -0.71(-2.29%) |
Oct 22, 2008 | 32.17 | 32.46 | 29.89 | 30.88 | 374,217 | -2.58(-7.71%) |
Oct 21, 2008 | 34.40 | 34.94 | 33.35 | 33.46 | 419,565 | -1.46(-4.18%) |
Oct 20, 2008 | 33.44 | 34.92 | 33.25 | 34.91 | 300,767 | +2.16(+6.61%) |
Oct 17, 2008 | 31.59 | 34.37 | 31.59 | 32.75 | 465,032 | +0.06(+0.19%) |
Oct 16, 2008 | 31.64 | 32.69 | 29.66 | 32.69 | 205,847 | +1.49(+4.79%) |
Oct 15, 2008 | 34.52 | 34.52 | 31.17 | 31.19 | 194,861 | -3.77(-10.77%) |
Oct 14, 2008 | 39.12 | 39.12 | 34.37 | 34.96 | 340,421 | -0.67(-1.88%) |
Oct 13, 2008 | 34.40 | 35.63 | 33.04 | 35.63 | 407,793 | +4.15(+13.17%) |
Oct 10, 2008 | 30.06 | 32.46 | 29.27 | 31.48 | 293,166 | -0.94(-2.90%) |
Oct 09, 2008 | 35.04 | 35.48 | 31.96 | 32.42 | 223,252 | -1.87(-5.44%) |
Oct 08, 2008 | 33.18 | 35.46 | 32.60 | 34.29 | 196,303 | -0.01(-0.03%) |
Oct 07, 2008 | 36.60 | 37.04 | 34.30 | 34.30 | 221,572 | -2.21(-6.05%) |
Oct 06, 2008 | 36.67 | 37.05 | 34.19 | 36.51 | 471,292 | -1.83(-4.77%) |
Oct 03, 2008 | 39.56 | 40.44 | 38.20 | 38.34 | 178,768 | -0.78(-1.99%) |
Oct 02, 2008 | 41.63 | 41.63 | 38.94 | 39.12 | 178,982 | -2.94(-7.00%) |
Oct 01, 2008 | 42.23 | 42.45 | 41.47 | 42.06 | 306,159 | -0.70(-1.63%) |
Sep 30, 2008 | 40.95 | 42.76 | 40.95 | 42.76 | 171,692 | +1.72(+4.19%) |
Sep 29, 2008 | 44.16 | 44.16 | 40.27 | 41.04 | 315,873 | -3.88(-8.63%) |
Sep 26, 2008 | 44.77 | 44.91 | 44.17 | 44.91 | 0 | -0.81(-1.76%) |
Sep 25, 2008 | 45.91 | 46.72 | 45.20 | 45.72 | 123,071 | +0.47(+1.04%) |
Sep 24, 2008 | 44.82 | 45.95 | 44.82 | 45.25 | 273,018 | -0.29(-0.64%) |
Sep 23, 2008 | 46.34 | 46.93 | 45.35 | 45.54 | 395,772 | -0.89(-1.92%) |
Sep 22, 2008 | 47.66 | 47.90 | 46.40 | 46.42 | 116,769 | -1.23(-2.58%) |
Sep 19, 2008 | 50.76 | 57.58 | 46.40 | 47.65 | 0 | +1.93(+4.22%) |
Sep 18, 2008 | 45.16 | 45.73 | 43.02 | 45.73 | 345,200 | +1.62(+3.67%) |
Sep 17, 2008 | 45.76 | 45.76 | 44.10 | 44.10 | 146,546 | -2.09(-4.53%) |
Sep 16, 2008 | 43.96 | 46.20 | 43.96 | 46.20 | 150,889 | +0.73(+1.61%) |
Sep 15, 2008 | 46.87 | 47.14 | 45.26 | 45.46 | 178,092 | -2.96(-6.11%) |
Sep 12, 2008 | 47.05 | 48.42 | 46.89 | 48.42 | 130,110 | +1.21(+2.57%) |
Sep 11, 2008 | 46.20 | 47.21 | 45.56 | 47.21 | 73,705 | +0.63(+1.36%) |
Sep 10, 2008 | 46.07 | 46.92 | 45.73 | 46.58 | 74,028 | +0.98(+2.14%) |
Sep 09, 2008 | 47.54 | 47.55 | 45.60 | 45.60 | 76,416 | -2.58(-5.36%) |
Sep 08, 2008 | 49.70 | 49.92 | 47.59 | 48.18 | 95,991 | -0.21(-0.43%) |
Sep 05, 2008 | 48.04 | 48.52 | 47.01 | 48.39 | 0 | +0.32(+0.66%) |
Sep 04, 2008 | 49.15 | 49.33 | 47.80 | 48.07 | 417,173 | -1.46(-2.94%) |
Sep 03, 2008 | 50.27 | 50.45 | 49.18 | 49.53 | 84,808 | -0.92(-1.83%) |
Sep 02, 2008 | 51.70 | 51.72 | 50.33 | 50.45 | 116,252 | -1.14(-2.21%) |
Aug 29, 2008 | 52.22 | 52.23 | 51.57 | 51.59 | 286,818 | -0.69(-1.32%) |
Aug 28, 2008 | 51.99 | 52.32 | 51.77 | 52.28 | 47,703 | +0.58(+1.12%) |
Aug 27, 2008 | 51.46 | 51.82 | 51.34 | 51.70 | 35,224 | +0.56(+1.10%) |
Aug 26, 2008 | 50.93 | 51.29 | 50.83 | 51.14 | 61,090 | +0.24(+0.48%) |
Aug 25, 2008 | 51.73 | 51.73 | 50.71 | 50.90 | 249,203 | -1.02(-1.97%) |
Aug 22, 2008 | 51.93 | 52.14 | 51.70 | 51.92 | 177,084 | +0.17(+0.33%) |
Aug 21, 2008 | 51.66 | 51.89 | 51.32 | 51.75 | 567,995 | +0.14(+0.28%) |
Aug 20, 2008 | 51.17 | 51.61 | 51.16 | 51.60 | 70,209 | +0.60(+1.17%) |
Aug 19, 2008 | 51.18 | 51.19 | 50.79 | 51.00 | 83,256 | -0.19(-0.37%) |
Aug 18, 2008 | 52.03 | 52.19 | 50.97 | 51.19 | 83,187 | -0.70(-1.34%) |
Aug 15, 2008 | 52.03 | 52.12 | 51.69 | 51.89 | 0 | -0.11(-0.21%) |
Aug 14, 2008 | 51.50 | 52.02 | 51.29 | 52.00 | 167,060 | +0.34(+0.65%) |
Aug 13, 2008 | 51.15 | 51.86 | 50.91 | 51.67 | 145,195 | +0.53(+1.04%) |
Aug 12, 2008 | 51.58 | 51.74 | 51.02 | 51.13 | 379,234 | -0.31(-0.60%) |
Aug 11, 2008 | 51.25 | 51.56 | 51.10 | 51.44 | 106,187 | +0.26(+0.51%) |
Aug 08, 2008 | 50.56 | 51.29 | 50.29 | 51.18 | 170,474 | +0.52(+1.02%) |
Aug 07, 2008 | 51.06 | 51.27 | 50.52 | 50.66 | 100,839 | -0.67(-1.31%) |
Aug 06, 2008 | 50.39 | 51.48 | 50.39 | 51.33 | 68,362 | +0.74(+1.47%) |
Aug 05, 2008 | 50.01 | 50.59 | 49.76 | 50.59 | 336,695 | +0.87(+1.75%) |
Aug 04, 2008 | 51.22 | 51.22 | 49.51 | 49.72 | 127,546 | -1.55(-3.02%) |
Aug 01, 2008 | 51.68 | 51.74 | 51.18 | 51.27 | 339,499 | -0.29(-0.56%) |
Jul 31, 2008 | 52.32 | 52.51 | 51.53 | 51.56 | 614,222 | -1.15(-2.18%) |
Jul 30, 2008 | 51.71 | 52.73 | 51.71 | 52.71 | 419,095 | +1.18(+2.28%) |
Jul 29, 2008 | 51.53 | 51.53 | 50.87 | 51.53 | 146,234 | +0.71(+1.39%) |
Jul 28, 2008 | 51.65 | 51.67 | 50.82 | 50.82 | 57,818 | -0.55(-1.08%) |
Jul 25, 2008 | 51.44 | 51.66 | 50.72 | 51.38 | 103,107 | +0.47(+0.92%) |
Jul 24, 2008 | 52.40 | 52.50 | 50.84 | 50.90 | 202,980 | -1.47(-2.80%) |
Jul 23, 2008 | 53.07 | 53.07 | 52.27 | 52.37 | 231,240 | -0.41(-0.77%) |
Jul 22, 2008 | 52.64 | 52.82 | 52.24 | 52.78 | 144,579 | -0.20(-0.38%) |
Jul 21, 2008 | 52.70 | 53.02 | 52.39 | 52.98 | 143,709 | +0.70(+1.33%) |
Jul 18, 2008 | 52.39 | 52.51 | 52.14 | 52.28 | 98,644 | -0.21(-0.40%) |
Jul 17, 2008 | 52.61 | 52.85 | 51.92 | 52.49 | 142,602 | +0.25(+0.49%) |
Jul 16, 2008 | 51.59 | 52.24 | 51.10 | 52.24 | 89,020 | +0.86(+1.67%) |
Jul 15, 2008 | 50.71 | 52.20 | 50.71 | 51.38 | 158,169 | -0.81(-1.56%) |
Jul 14, 2008 | 52.46 | 52.79 | 51.80 | 52.19 | 113,337 | +0.06(+0.12%) |
Jul 11, 2008 | 52.10 | 52.65 | 51.28 | 52.13 | 153,000 | -0.34(-0.64%) |
Jul 10, 2008 | 51.92 | 52.99 | 51.33 | 52.46 | 266,608 | +0.70(+1.35%) |
Jul 09, 2008 | 52.71 | 53.15 | 51.67 | 51.76 | 261,908 | -0.75(-1.43%) |
Jul 08, 2008 | 51.97 | 52.53 | 50.89 | 52.52 | 448,768 | +0.37(+0.71%) |
Jul 07, 2008 | 52.82 | 53.31 | 51.45 | 52.15 | 271,194 | -0.42(-0.79%) |
Jul 04, 2008 | 53.45 | 53.46 | 52.00 | 52.56 | 285,906 | +0.00(+0.00%) |
Jul 03, 2008 | 53.45 | 53.46 | 52.00 | 52.56 | 285,906 | -0.63(-1.19%) |
Jul 02, 2008 | 55.40 | 55.62 | 53.20 | 53.20 | 403,801 | -2.00(-3.63%) |
Jul 01, 2008 | 54.57 | 55.20 | 54.04 | 55.20 | 187,316 | +0.13(+0.23%) |
Jun 30, 2008 | 55.27 | 55.60 | 55.07 | 55.07 | 626,031 | -0.06(-0.11%) |
Jun 27, 2008 | 55.06 | 55.39 | 54.63 | 55.13 | 160,656 | +0.09(+0.16%) |
Jun 26, 2008 | 55.95 | 56.11 | 54.86 | 55.04 | 284,627 | -1.47(-2.60%) |
Jun 25, 2008 | 56.46 | 56.95 | 56.15 | 56.51 | 169,199 | +0.22(+0.39%) |
Jun 24, 2008 | 57.10 | 57.14 | 56.19 | 56.29 | 161,049 | -0.93(-1.63%) |
Jun 23, 2008 | 57.14 | 57.36 | 57.03 | 57.22 | 38,461 | +0.42(+0.73%) |
Jun 20, 2008 | 57.66 | 57.66 | 56.55 | 56.81 | 71,749 | -1.01(-1.75%) |
Jun 19, 2008 | 57.95 | 58.04 | 57.49 | 57.82 | 22,019 | -0.05(-0.08%) |
Jun 18, 2008 | 57.94 | 58.06 | 57.40 | 57.87 | 76,791 | -0.24(-0.41%) |
Jun 17, 2008 | 57.98 | 58.44 | 57.98 | 58.10 | 185,367 | +0.10(+0.17%) |
Jun 16, 2008 | 57.84 | 58.10 | 57.32 | 58.00 | 103,103 | +0.51(+0.88%) |
Jun 13, 2008 | 56.91 | 57.50 | 56.60 | 57.50 | 24,288 | +1.25(+2.22%) |
Jun 12, 2008 | 56.96 | 57.03 | 56.00 | 56.25 | 104,679 | -0.20(-0.36%) |
Jun 11, 2008 | 57.51 | 57.51 | 56.45 | 56.45 | 163,916 | -0.87(-1.51%) |
Jun 10, 2008 | 57.35 | 57.68 | 57.02 | 57.32 | 36,344 | -0.81(-1.39%) |
Jun 09, 2008 | 57.90 | 58.36 | 57.33 | 58.12 | 46,854 | +0.18(+0.31%) |
Jun 06, 2008 | 58.98 | 59.36 | 57.88 | 57.94 | 214,971 | -1.30(-2.20%) |
Jun 05, 2008 | 58.08 | 59.24 | 58.08 | 59.24 | 71,198 | +1.43(+2.47%) |
Jun 04, 2008 | 57.62 | 58.36 | 57.59 | 57.81 | 151,130 | -0.01(-0.02%) |
Jun 03, 2008 | 58.09 | 58.43 | 57.27 | 57.82 | 45,892 | -0.27(-0.47%) |
Jun 02, 2008 | 58.31 | 58.32 | 57.65 | 58.09 | 184,849 | -0.26(-0.45%) |
May 30, 2008 | 57.89 | 58.54 | 57.89 | 58.36 | 386,916 | +0.59(+1.02%) |
May 29, 2008 | 57.72 | 58.15 | 57.58 | 57.77 | 41,672 | -0.11(-0.19%) |
May 28, 2008 | 57.32 | 57.88 | 57.08 | 57.88 | 40,284 | +0.75(+1.32%) |
May 27, 2008 | 57.04 | 57.13 | 56.65 | 57.13 | 91,338 | +0.26(+0.46%) |
May 26, 2008 | 57.20 | 57.35 | 56.46 | 56.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.35 | 56.46 | 56.86 | 69,737 | -0.53(-0.92%) |
May 22, 2008 | 57.56 | 57.73 | 57.25 | 57.39 | 166,551 | -0.14(-0.24%) |
May 21, 2008 | 58.76 | 58.96 | 57.43 | 57.52 | 71,134 | -1.04(-1.78%) |
May 20, 2008 | 58.66 | 58.66 | 58.11 | 58.56 | 197,970 | -0.17(-0.29%) |
May 19, 2008 | 59.20 | 59.62 | 58.48 | 58.74 | 56,172 | -0.37(-0.63%) |
May 16, 2008 | 59.06 | 59.13 | 58.48 | 59.11 | 73,665 | +0.43(+0.73%) |
May 15, 2008 | 57.95 | 58.70 | 57.79 | 58.68 | 268,245 | +0.90(+1.55%) |
May 14, 2008 | 57.89 | 58.44 | 57.73 | 57.79 | 41,732 | +0.02(+0.03%) |
May 13, 2008 | 57.45 | 57.82 | 57.13 | 57.77 | 195,594 | +0.61(+1.06%) |
May 12, 2008 | 56.81 | 57.17 | 56.23 | 57.16 | 35,121 | +0.49(+0.86%) |
May 09, 2008 | 56.29 | 56.75 | 56.28 | 56.67 | 14,465 | -0.04(-0.06%) |
May 08, 2008 | 56.41 | 56.77 | 56.28 | 56.71 | 23,923 | +0.58(+1.03%) |
May 07, 2008 | 57.09 | 57.20 | 56.10 | 56.13 | 268,781 | -0.88(-1.54%) |
May 06, 2008 | 56.11 | 57.17 | 56.11 | 57.01 | 31,721 | +0.71(+1.25%) |
May 05, 2008 | 56.17 | 56.62 | 56.08 | 56.30 | 36,758 | +0.06(+0.11%) |
May 02, 2008 | 56.62 | 56.63 | 55.94 | 56.24 | 45,939 | +0.33(+0.58%) |
May 01, 2008 | 55.23 | 55.98 | 55.05 | 55.91 | 52,391 | +0.46(+0.83%) |
Apr 30, 2008 | 55.90 | 56.85 | 55.23 | 55.45 | 100,116 | -0.22(-0.40%) |
Apr 29, 2008 | 55.91 | 55.91 | 55.37 | 55.67 | 43,040 | -0.39(-0.70%) |
Apr 28, 2008 | 56.21 | 56.33 | 55.88 | 56.07 | 127,766 | +0.02(+0.03%) |
Apr 25, 2008 | 55.58 | 56.09 | 55.19 | 56.05 | 34,149 | +0.79(+1.43%) |
Apr 24, 2008 | 55.28 | 55.62 | 54.37 | 55.26 | 97,175 | +0.21(+0.38%) |
Apr 23, 2008 | 55.10 | 55.32 | 54.77 | 55.05 | 31,341 | +0.22(+0.40%) |
Apr 22, 2008 | 55.47 | 55.47 | 54.48 | 54.83 | 63,359 | -0.91(-1.62%) |
Apr 21, 2008 | 55.32 | 55.78 | 55.17 | 55.74 | 34,448 | +0.26(+0.47%) |
Apr 18, 2008 | 55.34 | 55.84 | 55.10 | 55.48 | 73,635 | +1.04(+1.91%) |
Apr 17, 2008 | 54.91 | 54.91 | 54.07 | 54.44 | 766,674 | -0.15(-0.28%) |
Apr 16, 2008 | 53.26 | 54.60 | 53.26 | 54.59 | 28,931 | +1.44(+2.71%) |
Apr 15, 2008 | 53.23 | 53.34 | 52.61 | 53.15 | 30,756 | +0.17(+0.32%) |
Apr 14, 2008 | 53.02 | 53.26 | 52.72 | 52.98 | 351,637 | -0.03(-0.05%) |
Apr 11, 2008 | 53.45 | 53.63 | 52.89 | 53.01 | 83,493 | -1.11(-2.06%) |
Apr 10, 2008 | 53.92 | 54.30 | 53.38 | 54.12 | 49,039 | +0.57(+1.07%) |
Apr 09, 2008 | 54.59 | 54.59 | 53.37 | 53.55 | 28,825 | -0.62(-1.14%) |
Apr 08, 2008 | 53.68 | 54.30 | 53.68 | 54.16 | 36,777 | +0.07(+0.13%) |
Apr 07, 2008 | 54.69 | 54.87 | 53.97 | 54.09 | 672,589 | -0.14(-0.25%) |
Apr 04, 2008 | 53.80 | 54.65 | 53.72 | 54.23 | 30,923 | +0.57(+1.06%) |
Apr 03, 2008 | 52.89 | 53.79 | 52.89 | 53.66 | 27,941 | +0.25(+0.47%) |
Apr 02, 2008 | 53.14 | 53.73 | 52.96 | 53.40 | 34,457 | +0.45(+0.86%) |
Apr 01, 2008 | 51.91 | 52.95 | 51.62 | 52.95 | 51,797 | +1.79(+3.50%) |
Mar 31, 2008 | 50.97 | 51.25 | 50.75 | 51.16 | 34,568 | +0.20(+0.39%) |
Mar 28, 2008 | 52.30 | 52.30 | 50.73 | 50.96 | 16,234 | -0.54(-1.05%) |
Mar 27, 2008 | 52.18 | 52.28 | 51.32 | 51.50 | 44,618 | -0.43(-0.84%) |
Mar 26, 2008 | 52.27 | 52.27 | 51.86 | 51.94 | 49,809 | -0.53(-1.00%) |
Mar 25, 2008 | 51.91 | 52.59 | 51.73 | 52.46 | 96,194 | +0.68(+1.31%) |
Mar 24, 2008 | 49.66 | 52.12 | 49.66 | 51.78 | 68,363 | +1.68(+3.34%) |
Mar 21, 2008 | 49.35 | 50.30 | 48.79 | 50.11 | 51,476 | +0.00(+0.00%) |
Mar 20, 2008 | 49.35 | 50.30 | 48.79 | 50.11 | 51,476 | +0.52(+1.04%) |
Mar 19, 2008 | 51.94 | 51.94 | 49.47 | 49.59 | 37,991 | -1.60(-3.13%) |
Mar 18, 2008 | 50.79 | 51.19 | 49.86 | 51.19 | 269,146 | +2.01(+4.09%) |
Mar 17, 2008 | 48.90 | 49.88 | 48.41 | 49.18 | 96,305 | -1.48(-2.93%) |
Mar 14, 2008 | 52.10 | 52.10 | 49.98 | 50.67 | 139,266 | -1.00(-1.93%) |
Mar 13, 2008 | 50.46 | 51.84 | 49.94 | 51.67 | 73,664 | +0.54(+1.06%) |
Mar 12, 2008 | 52.15 | 52.15 | 50.61 | 51.12 | 3,137,955 | -0.30(-0.58%) |
Mar 11, 2008 | 50.70 | 51.42 | 49.95 | 51.42 | 118,282 | +1.74(+3.50%) |
Mar 10, 2008 | 51.21 | 51.21 | 49.62 | 49.68 | 86,254 | -1.54(-3.00%) |
Mar 07, 2008 | 51.67 | 51.96 | 50.53 | 51.22 | 159,855 | -0.64(-1.24%) |
Mar 06, 2008 | 53.01 | 53.06 | 51.86 | 51.86 | 75,542 | -1.31(-2.47%) |
Mar 05, 2008 | 53.01 | 53.45 | 52.64 | 53.18 | 242,095 | +0.58(+1.10%) |
Mar 04, 2008 | 52.38 | 52.76 | 51.77 | 52.60 | 194,708 | -0.34(-0.63%) |