Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 47.66 | 48.33 | 47.14 | 47.73 | 799,127 | +0.59(+1.25%) |
Mar 30, 2009 | 47.33 | 47.51 | 46.58 | 47.14 | 671,211 | -1.87(-3.82%) |
Mar 26, 2009 | 47.61 | 49.01 | 47.50 | 49.01 | 1,362,899 | +2.01(+4.28%) |
Mar 25, 2009 | 47.33 | 48.61 | 46.00 | 47.00 | 1,513,445 | -0.30(-0.63%) |
Mar 24, 2009 | 47.76 | 48.14 | 46.96 | 47.30 | 1,232,667 | -0.74(-1.54%) |
Mar 23, 2009 | 47.32 | 48.09 | 47.15 | 48.04 | 1,549,415 | +0.88(+1.87%) |
Mar 20, 2009 | 47.55 | 49.17 | 47.14 | 47.16 | 1,404,369 | -0.95(-1.97%) |
Mar 19, 2009 | 48.72 | 48.97 | 47.65 | 48.11 | 899,772 | -0.16(-0.33%) |
Mar 18, 2009 | 48.40 | 48.65 | 47.06 | 48.27 | 1,137,980 | -0.29(-0.60%) |
Mar 17, 2009 | 47.52 | 48.65 | 47.32 | 48.56 | 1,138,533 | +1.01(+2.12%) |
Mar 16, 2009 | 48.70 | 49.00 | 47.32 | 47.55 | 993,964 | -0.87(-1.80%) |
Mar 13, 2009 | 50.71 | 50.78 | 48.13 | 48.42 | 1,843,263 | -2.16(-4.27%) |
Mar 12, 2009 | 48.49 | 50.71 | 48.14 | 50.58 | 982,880 | +2.20(+4.55%) |
Mar 11, 2009 | 47.96 | 48.70 | 47.13 | 48.38 | 938,340 | +0.64(+1.34%) |
Mar 10, 2009 | 47.19 | 47.86 | 46.60 | 47.74 | 986,227 | +1.17(+2.51%) |
Mar 09, 2009 | 47.76 | 48.02 | 46.32 | 46.57 | 1,038,117 | -1.17(-2.45%) |
Mar 06, 2009 | 48.06 | 49.15 | 46.84 | 47.74 | 1,017,434 | +0.06(+0.13%) |
Mar 05, 2009 | 48.13 | 48.97 | 47.05 | 47.68 | 1,351,547 | -1.50(-3.05%) |
Mar 04, 2009 | 48.00 | 49.69 | 47.65 | 49.18 | 1,485,289 | +1.94(+4.11%) |
Mar 02, 2009 | 47.28 | 47.61 | 46.51 | 47.24 | 1,764,726 | -0.74(-1.54%) |
Feb 27, 2009 | 47.65 | 48.40 | 47.10 | 47.98 | 1,485,480 | +0.41(+0.86%) |
Feb 26, 2009 | 48.20 | 48.50 | 47.42 | 47.57 | 1,218,530 | -0.47(-0.98%) |
Feb 25, 2009 | 46.99 | 48.74 | 46.56 | 48.04 | 1,688,123 | +0.68(+1.44%) |
Feb 24, 2009 | 46.70 | 47.55 | 45.96 | 47.36 | 1,260,544 | +0.80(+1.72%) |
Feb 23, 2009 | 48.56 | 48.76 | 46.46 | 46.56 | 1,549,469 | -1.79(-3.70%) |
Feb 20, 2009 | 46.93 | 48.79 | 46.50 | 48.35 | 1,476,574 | +1.22(+2.59%) |
Feb 19, 2009 | 46.95 | 47.74 | 46.39 | 47.13 | 1,559,014 | +0.25(+0.53%) |
Feb 18, 2009 | 46.45 | 47.34 | 46.01 | 46.88 | 1,148,442 | +0.69(+1.49%) |
Feb 17, 2009 | 44.97 | 46.87 | 44.59 | 46.19 | 1,423,324 | -0.68(-1.45%) |
Feb 13, 2009 | 46.65 | 47.46 | 46.35 | 46.87 | 771,791 | +0.05(+0.11%) |
Feb 12, 2009 | 45.61 | 46.96 | 44.36 | 46.82 | 1,634,677 | +0.76(+1.65%) |
Feb 11, 2009 | 46.70 | 47.31 | 45.79 | 46.06 | 1,151,814 | -0.77(-1.64%) |
Feb 10, 2009 | 47.88 | 48.46 | 46.66 | 46.83 | 963,918 | -1.55(-3.20%) |
Feb 09, 2009 | 48.43 | 48.43 | 47.25 | 48.38 | 1,193,688 | +0.40(+0.83%) |
Feb 06, 2009 | 51.06 | 51.13 | 47.76 | 47.98 | 2,179,395 | -2.92(-5.74%) |
Feb 05, 2009 | 48.96 | 51.15 | 48.65 | 50.90 | 948,492 | +1.17(+2.35%) |
Feb 04, 2009 | 49.89 | 51.45 | 49.53 | 49.73 | 774,316 | +0.06(+0.12%) |
Feb 03, 2009 | 48.30 | 49.79 | 48.18 | 49.67 | 763,248 | +1.05(+2.16%) |
Feb 02, 2009 | 48.58 | 48.77 | 47.79 | 48.62 | 728,423 | -0.30(-0.61%) |
Jan 30, 2009 | 49.65 | 50.23 | 48.55 | 48.92 | 738,618 | -0.72(-1.45%) |
Jan 29, 2009 | 49.47 | 50.15 | 48.96 | 49.64 | 771,046 | -0.35(-0.70%) |
Jan 28, 2009 | 50.03 | 50.23 | 49.42 | 49.99 | 708,544 | +0.53(+1.07%) |
Jan 27, 2009 | 49.48 | 50.07 | 48.93 | 49.46 | 676,223 | +0.40(+0.82%) |
Jan 26, 2009 | 48.50 | 49.83 | 48.35 | 49.06 | 667,926 | +0.41(+0.84%) |
Jan 23, 2009 | 47.73 | 49.30 | 47.73 | 48.65 | 948,205 | -0.02(-0.04%) |
Jan 22, 2009 | 48.32 | 48.90 | 47.65 | 48.67 | 1,353,106 | -0.42(-0.86%) |
Jan 21, 2009 | 49.44 | 49.72 | 47.70 | 49.09 | 1,305,511 | +0.51(+1.05%) |
Jan 20, 2009 | 50.70 | 51.07 | 48.40 | 48.58 | 1,094,985 | -2.11(-4.16%) |
Jan 16, 2009 | 49.14 | 50.85 | 49.04 | 50.69 | 1,445,214 | +2.24(+4.62%) |
Jan 15, 2009 | 46.13 | 48.82 | 45.18 | 48.45 | 1,918,178 | +2.63(+5.74%) |
Jan 14, 2009 | 47.50 | 47.62 | 45.43 | 45.82 | 2,127,440 | -2.41(-5.00%) |
Jan 13, 2009 | 48.76 | 49.05 | 47.90 | 48.23 | 1,291,378 | -0.52(-1.07%) |
Jan 12, 2009 | 50.77 | 51.07 | 48.55 | 48.75 | 1,481,615 | -1.55(-3.08%) |
Jan 09, 2009 | 51.45 | 51.57 | 50.12 | 50.30 | 839,589 | -1.29(-2.50%) |
Jan 08, 2009 | 51.14 | 51.79 | 50.97 | 51.59 | 764,484 | +0.49(+0.96%) |
Jan 07, 2009 | 50.51 | 51.15 | 50.25 | 51.10 | 907,591 | -0.14(-0.27%) |
Jan 06, 2009 | 52.78 | 53.34 | 50.81 | 51.24 | 898,508 | -1.22(-2.33%) |
Jan 05, 2009 | 52.66 | 53.11 | 51.81 | 52.46 | 751,199 | -0.20(-0.38%) |
Jan 02, 2009 | 52.02 | 52.86 | 51.22 | 52.66 | 691,568 | +0.58(+1.11%) |
Dec 31, 2008 | 51.77 | 52.82 | 51.45 | 52.08 | 623,029 | +0.50(+0.97%) |
Dec 30, 2008 | 51.13 | 51.91 | 50.63 | 51.58 | 859,601 | +0.57(+1.12%) |
Dec 29, 2008 | 51.19 | 51.43 | 50.50 | 51.01 | 493,859 | -0.15(-0.29%) |
Dec 26, 2008 | 52.20 | 52.21 | 50.81 | 51.16 | 182,753 | -0.43(-0.83%) |
Dec 24, 2008 | 51.31 | 51.70 | 50.89 | 51.59 | 233,832 | +0.60(+1.18%) |
Dec 23, 2008 | 51.92 | 52.10 | 50.62 | 50.99 | 597,782 | -0.43(-0.84%) |
Dec 22, 2008 | 52.75 | 53.35 | 50.86 | 51.42 | 1,210,094 | -1.45(-2.74%) |
Dec 19, 2008 | 54.91 | 55.31 | 52.54 | 52.87 | 1,344,986 | -1.48(-2.72%) |
Dec 18, 2008 | 55.17 | 55.57 | 53.64 | 54.35 | 800,555 | -0.14(-0.26%) |
Dec 17, 2008 | 53.30 | 55.23 | 53.30 | 54.49 | 1,118,043 | -0.30(-0.55%) |
Dec 16, 2008 | 53.00 | 54.83 | 51.59 | 54.79 | 1,266,448 | +2.59(+4.96%) |
Dec 15, 2008 | 52.87 | 53.31 | 51.52 | 52.20 | 623,444 | -0.60(-1.14%) |
Dec 12, 2008 | 52.87 | 53.23 | 50.91 | 52.80 | 712,588 | +0.67(+1.29%) |
Dec 11, 2008 | 53.23 | 54.50 | 51.84 | 52.13 | 868,749 | -1.15(-2.16%) |
Dec 10, 2008 | 52.64 | 54.17 | 52.64 | 53.28 | 626,194 | +0.67(+1.27%) |
Dec 09, 2008 | 53.44 | 54.51 | 52.22 | 52.61 | 825,892 | -1.53(-2.83%) |
Dec 08, 2008 | 53.43 | 55.32 | 53.07 | 54.14 | 942,107 | +0.91(+1.71%) |
Dec 05, 2008 | 51.00 | 53.48 | 50.07 | 53.23 | 1,205,563 | +2.01(+3.92%) |
Dec 04, 2008 | 52.33 | 53.64 | 50.77 | 51.22 | 1,015,988 | -1.97(-3.70%) |
Dec 03, 2008 | 52.51 | 54.26 | 52.03 | 53.19 | 872,714 | -0.03(-0.06%) |
Dec 02, 2008 | 52.67 | 53.61 | 51.59 | 53.22 | 1,473,092 | +2.05(+4.01%) |
Dec 01, 2008 | 56.14 | 57.15 | 51.17 | 51.17 | 1,359,497 | -6.13(-10.70%) |
Nov 28, 2008 | 56.30 | 57.99 | 55.52 | 57.30 | 393,017 | +1.79(+3.22%) |
Nov 26, 2008 | 56.93 | 57.05 | 54.11 | 55.51 | 1,476,387 | -1.79(-3.12%) |
Nov 25, 2008 | 57.61 | 58.70 | 55.61 | 57.30 | 4,031,986 | +1.15(+2.05%) |
Nov 24, 2008 | 55.58 | 56.61 | 54.43 | 56.15 | 2,437,953 | +0.96(+1.74%) |
Nov 21, 2008 | 55.18 | 56.67 | 52.85 | 55.19 | 2,989,587 | +0.20(+0.36%) |
Nov 20, 2008 | 59.05 | 59.05 | 54.65 | 54.99 | 2,803,513 | -4.25(-7.17%) |
Nov 19, 2008 | 61.13 | 61.85 | 59.22 | 59.24 | 2,720,580 | -1.89(-3.09%) |
Nov 18, 2008 | 60.50 | 61.87 | 60.36 | 61.13 | 17,402,988 | +2.26(+3.84%) |
Nov 17, 2008 | 57.45 | 59.95 | 57.34 | 58.87 | 1,475,081 | +0.86(+1.48%) |
Nov 14, 2008 | 57.63 | 60.00 | 56.96 | 58.01 | 1,331,795 | -0.71(-1.21%) |
Nov 13, 2008 | 55.00 | 58.75 | 52.74 | 58.72 | 1,400,176 | +3.73(+6.78%) |
Nov 12, 2008 | 55.78 | 56.96 | 54.81 | 54.99 | 968,636 | -1.62(-2.86%) |
Nov 11, 2008 | 55.48 | 57.56 | 55.23 | 56.61 | 677,112 | +0.55(+0.98%) |
Nov 10, 2008 | 57.17 | 57.69 | 55.07 | 56.06 | 947,532 | +0.11(+0.20%) |
Nov 07, 2008 | 54.95 | 55.95 | 54.11 | 55.95 | 809,465 | +1.35(+2.47%) |
Nov 06, 2008 | 55.84 | 56.71 | 54.53 | 54.60 | 872,067 | -1.60(-2.85%) |
Nov 05, 2008 | 57.82 | 58.31 | 56.13 | 56.20 | 583,306 | -1.75(-3.02%) |
Nov 04, 2008 | 58.54 | 59.41 | 56.61 | 57.95 | 876,114 | +0.04(+0.07%) |
Nov 03, 2008 | 57.99 | 58.97 | 57.17 | 57.91 | 754,321 | -0.52(-0.89%) |
Oct 31, 2008 | 56.41 | 58.90 | 55.46 | 58.43 | 957,860 | +1.61(+2.83%) |
Oct 30, 2008 | 54.96 | 57.06 | 53.53 | 56.82 | 879,382 | +3.54(+6.64%) |
Oct 29, 2008 | 52.07 | 54.97 | 51.15 | 53.28 | 1,091,266 | +1.20(+2.30%) |
Oct 28, 2008 | 51.34 | 52.28 | 48.52 | 52.08 | 1,253,463 | +2.70(+5.47%) |
Oct 27, 2008 | 49.46 | 52.22 | 49.00 | 49.38 | 714,164 | -1.02(-2.02%) |
Oct 24, 2008 | 47.45 | 51.34 | 46.45 | 50.40 | 1,199,828 | -1.58(-3.04%) |
Oct 23, 2008 | 51.32 | 54.91 | 50.52 | 51.98 | 1,088,870 | -0.12(-0.23%) |
Oct 22, 2008 | 52.94 | 53.70 | 51.01 | 52.10 | 620,260 | -1.28(-2.40%) |
Oct 21, 2008 | 55.15 | 56.13 | 53.35 | 53.38 | 778,734 | -3.06(-5.42%) |
Oct 20, 2008 | 56.00 | 57.94 | 55.08 | 56.44 | 914,456 | +1.17(+2.12%) |
Oct 17, 2008 | 52.99 | 58.03 | 52.28 | 55.27 | 1,270,808 | +0.75(+1.38%) |
Oct 16, 2008 | 49.90 | 54.66 | 49.32 | 54.52 | 1,057,785 | +3.81(+7.51%) |
Oct 15, 2008 | 54.09 | 55.47 | 50.48 | 50.71 | 925,500 | -3.55(-6.54%) |
Oct 14, 2008 | 54.98 | 55.59 | 53.09 | 54.26 | 941,686 | -0.15(-0.28%) |
Oct 13, 2008 | 50.71 | 54.99 | 50.17 | 54.41 | 1,151,205 | +5.19(+10.54%) |
Oct 10, 2008 | 47.73 | 51.22 | 47.51 | 49.22 | 2,163,297 | +0.39(+0.80%) |
Oct 09, 2008 | 51.70 | 53.14 | 48.83 | 48.83 | 889,765 | -2.66(-5.17%) |
Oct 08, 2008 | 51.06 | 53.43 | 50.76 | 51.49 | 1,002,270 | -1.46(-2.76%) |
Oct 07, 2008 | 54.41 | 54.89 | 52.65 | 52.95 | 906,026 | -1.47(-2.70%) |
Oct 06, 2008 | 55.25 | 55.77 | 51.72 | 54.42 | 886,423 | -2.10(-3.72%) |
Oct 03, 2008 | 57.82 | 59.43 | 56.50 | 56.52 | 530,870 | -0.90(-1.57%) |
Oct 02, 2008 | 57.98 | 58.25 | 57.26 | 57.42 | 533,008 | -0.65(-1.12%) |
Oct 01, 2008 | 58.50 | 59.19 | 57.50 | 58.07 | 621,946 | -0.84(-1.43%) |
Sep 30, 2008 | 61.44 | 61.99 | 56.67 | 58.91 | 1,419,298 | -0.70(-1.17%) |
Sep 29, 2008 | 62.36 | 63.96 | 59.47 | 59.61 | 908,756 | -3.63(-5.74%) |
Sep 26, 2008 | 61.99 | 63.74 | 61.20 | 63.24 | 532,817 | +0.90(+1.44%) |
Sep 25, 2008 | 62.46 | 62.59 | 61.31 | 62.34 | 536,438 | +0.14(+0.23%) |
Sep 24, 2008 | 63.29 | 63.74 | 61.71 | 62.20 | 604,085 | -0.69(-1.10%) |
Sep 23, 2008 | 63.22 | 63.65 | 62.53 | 62.89 | 522,195 | -0.12(-0.19%) |
Sep 22, 2008 | 63.42 | 63.97 | 62.85 | 63.01 | 462,456 | -0.85(-1.33%) |
Sep 19, 2008 | 65.70 | 66.00 | 62.57 | 63.86 | 1,683,839 | -0.91(-1.40%) |
Sep 18, 2008 | 61.77 | 66.15 | 61.06 | 64.77 | 1,568,243 | +3.73(+6.11%) |
Sep 17, 2008 | 61.79 | 62.52 | 61.04 | 61.04 | 753,112 | -1.49(-2.38%) |
Sep 16, 2008 | 60.54 | 62.53 | 60.39 | 62.53 | 960,195 | +2.61(+4.36%) |
Sep 15, 2008 | 58.20 | 62.00 | 58.20 | 59.92 | 638,099 | -0.23(-0.38%) |
Sep 12, 2008 | 58.20 | 60.23 | 58.20 | 60.15 | 464,787 | +1.30(+2.21%) |
Sep 11, 2008 | 57.15 | 58.92 | 56.04 | 58.85 | 512,573 | +1.41(+2.45%) |
Sep 10, 2008 | 56.27 | 58.00 | 56.00 | 57.44 | 534,485 | +1.36(+2.43%) |
Sep 09, 2008 | 57.54 | 57.79 | 56.08 | 56.08 | 426,393 | -1.24(-2.16%) |
Sep 08, 2008 | 57.84 | 58.69 | 56.49 | 57.32 | 404,332 | -0.05(-0.09%) |
Sep 05, 2008 | 56.75 | 57.79 | 55.95 | 57.37 | 518,037 | +0.52(+0.91%) |
Sep 04, 2008 | 58.33 | 58.90 | 56.85 | 56.85 | 479,730 | -1.78(-3.04%) |
Sep 03, 2008 | 58.26 | 59.00 | 58.00 | 58.63 | 405,215 | -0.30(-0.51%) |
Sep 02, 2008 | 59.36 | 60.38 | 58.44 | 58.93 | 540,773 | -0.37(-0.62%) |
Aug 29, 2008 | 60.44 | 60.61 | 59.16 | 59.30 | 361,670 | -1.51(-2.48%) |
Aug 28, 2008 | 60.32 | 61.25 | 60.04 | 60.81 | 356,837 | +0.60(+1.00%) |
Aug 27, 2008 | 59.39 | 60.75 | 59.21 | 60.21 | 367,103 | +1.05(+1.77%) |
Aug 26, 2008 | 59.26 | 59.76 | 58.78 | 59.16 | 464,351 | -0.26(-0.44%) |
Aug 25, 2008 | 60.63 | 60.83 | 58.88 | 59.42 | 394,328 | -1.70(-2.78%) |
Aug 22, 2008 | 59.97 | 61.20 | 59.58 | 61.12 | 346,234 | +1.24(+2.07%) |
Aug 21, 2008 | 60.01 | 60.55 | 59.25 | 59.88 | 436,487 | -0.65(-1.07%) |
Aug 20, 2008 | 60.12 | 61.17 | 59.12 | 60.53 | 561,129 | +0.53(+0.88%) |
Aug 19, 2008 | 60.53 | 61.10 | 59.42 | 60.00 | 513,756 | -0.28(-0.46%) |
Aug 18, 2008 | 60.77 | 60.77 | 59.67 | 60.28 | 548,258 | -0.49(-0.81%) |
Aug 15, 2008 | 60.46 | 61.18 | 59.59 | 60.77 | 599,777 | +0.54(+0.90%) |
Aug 14, 2008 | 59.12 | 60.50 | 58.96 | 60.23 | 433,733 | +0.70(+1.18%) |
Aug 13, 2008 | 58.28 | 59.97 | 58.26 | 59.53 | 684,978 | +0.32(+0.54%) |
Aug 12, 2008 | 58.97 | 59.67 | 58.37 | 59.21 | 444,222 | -0.09(-0.15%) |
Aug 11, 2008 | 59.35 | 59.35 | 58.34 | 59.30 | 384,705 | +0.25(+0.42%) |
Aug 08, 2008 | 58.40 | 59.39 | 58.15 | 59.05 | 355,493 | +0.79(+1.36%) |
Aug 07, 2008 | 58.99 | 59.84 | 58.01 | 58.26 | 513,215 | -1.07(-1.80%) |
Aug 06, 2008 | 59.37 | 59.55 | 58.63 | 59.33 | 689,957 | -0.07(-0.12%) |
Aug 05, 2008 | 59.92 | 60.05 | 58.61 | 59.40 | 759,592 | +0.09(+0.15%) |
Aug 04, 2008 | 60.04 | 60.10 | 58.87 | 59.31 | 588,488 | -0.02(-0.03%) |
Aug 01, 2008 | 60.00 | 60.65 | 58.53 | 59.33 | 499,446 | -0.42(-0.70%) |
Jul 31, 2008 | 60.01 | 60.50 | 59.43 | 59.75 | 743,447 | -0.53(-0.88%) |
Jul 30, 2008 | 60.57 | 60.98 | 59.65 | 60.28 | 573,093 | -0.41(-0.68%) |
Jul 29, 2008 | 60.69 | 61.57 | 59.74 | 60.69 | 766,686 | +0.34(+0.56%) |
Jul 28, 2008 | 61.46 | 61.47 | 59.99 | 60.35 | 630,910 | -0.59(-0.97%) |
Jul 25, 2008 | 60.95 | 61.80 | 59.16 | 60.94 | 1,142,177 | +2.09(+3.55%) |
Jul 24, 2008 | 60.01 | 60.16 | 58.21 | 58.85 | 1,144,925 | -0.85(-1.42%) |
Jul 23, 2008 | 59.99 | 60.87 | 59.00 | 59.70 | 795,568 | -0.45(-0.75%) |
Jul 22, 2008 | 57.78 | 60.58 | 57.73 | 60.15 | 1,015,140 | +2.37(+4.10%) |
Jul 21, 2008 | 57.86 | 58.41 | 57.09 | 57.78 | 548,225 | +0.21(+0.36%) |
Jul 18, 2008 | 56.65 | 57.68 | 56.11 | 57.57 | 878,623 | +1.09(+1.93%) |
Jul 17, 2008 | 56.00 | 56.48 | 55.00 | 56.48 | 770,618 | +0.77(+1.38%) |
Jul 16, 2008 | 54.59 | 56.00 | 53.29 | 55.71 | 1,285,681 | +1.00(+1.83%) |
Jul 15, 2008 | 54.32 | 55.86 | 54.24 | 54.71 | 1,215,181 | +0.47(+0.87%) |
Jul 14, 2008 | 54.32 | 54.58 | 52.20 | 54.24 | 762,597 | +0.59(+1.10%) |
Jul 11, 2008 | 51.51 | 54.43 | 51.51 | 53.65 | 1,127,866 | +1.04(+1.98%) |
Jul 10, 2008 | 50.80 | 52.67 | 50.80 | 52.61 | 817,451 | +2.19(+4.34%) |
Jul 09, 2008 | 51.34 | 51.34 | 50.13 | 50.42 | 551,203 | -0.61(-1.20%) |
Jul 08, 2008 | 49.96 | 51.07 | 49.66 | 51.03 | 587,716 | +1.31(+2.63%) |
Jul 07, 2008 | 50.23 | 50.67 | 49.25 | 49.72 | 795,796 | -0.31(-0.62%) |
Jul 04, 2008 | 49.91 | 50.45 | 49.72 | 50.03 | 436,464 | +0.00(+0.00%) |
Jul 03, 2008 | 49.91 | 50.45 | 49.72 | 50.03 | 436,464 | +0.01(+0.02%) |
Jul 02, 2008 | 51.07 | 51.71 | 49.30 | 50.02 | 959,930 | -1.15(-2.25%) |
Jul 01, 2008 | 50.99 | 51.59 | 50.35 | 51.17 | 992,178 | -0.53(-1.03%) |
Jun 30, 2008 | 50.50 | 51.90 | 50.46 | 51.70 | 722,068 | +0.88(+1.73%) |
Jun 27, 2008 | 51.50 | 51.85 | 50.81 | 50.82 | 996,211 | -0.58(-1.13%) |
Jun 26, 2008 | 50.76 | 51.60 | 50.31 | 51.40 | 1,313,446 | +0.36(+0.71%) |
Jun 25, 2008 | 51.50 | 52.15 | 51.00 | 51.04 | 1,599,216 | -0.55(-1.07%) |
Jun 24, 2008 | 53.46 | 53.58 | 51.59 | 51.59 | 1,242,238 | -2.16(-4.02%) |
Jun 23, 2008 | 53.32 | 54.36 | 53.24 | 53.75 | 909,894 | +0.05(+0.09%) |
Jun 20, 2008 | 53.50 | 54.48 | 53.07 | 53.70 | 1,302,616 | -0.51(-0.94%) |
Jun 19, 2008 | 54.21 | 54.52 | 53.05 | 54.21 | 925,486 | -0.38(-0.70%) |
Jun 18, 2008 | 55.78 | 55.92 | 54.20 | 54.59 | 855,234 | -1.79(-3.17%) |
Jun 17, 2008 | 56.43 | 56.88 | 55.42 | 56.38 | 347,277 | -0.20(-0.35%) |
Jun 16, 2008 | 56.41 | 56.88 | 55.92 | 56.58 | 482,267 | -0.13(-0.23%) |
Jun 13, 2008 | 55.80 | 56.75 | 55.54 | 56.71 | 529,145 | +1.45(+2.62%) |
Jun 12, 2008 | 55.83 | 57.06 | 55.21 | 55.26 | 749,691 | -0.23(-0.41%) |
Jun 11, 2008 | 57.13 | 57.77 | 55.48 | 55.49 | 587,344 | -1.37(-2.41%) |
Jun 10, 2008 | 56.90 | 58.11 | 56.62 | 56.86 | 392,042 | -0.96(-1.66%) |
Jun 09, 2008 | 57.25 | 57.84 | 56.80 | 57.82 | 494,752 | +0.76(+1.33%) |
Jun 06, 2008 | 58.30 | 58.72 | 57.06 | 57.06 | 416,822 | -1.85(-3.14%) |
Jun 05, 2008 | 57.93 | 59.20 | 57.26 | 58.91 | 588,968 | +1.02(+1.76%) |
Jun 04, 2008 | 56.81 | 58.59 | 56.66 | 57.89 | 596,895 | +1.00(+1.76%) |
Jun 03, 2008 | 58.00 | 58.00 | 56.44 | 56.89 | 518,146 | -0.77(-1.34%) |
Jun 02, 2008 | 59.03 | 59.40 | 57.00 | 57.66 | 594,092 | -0.64(-1.10%) |
May 30, 2008 | 58.62 | 58.79 | 57.82 | 58.30 | 496,854 | -0.52(-0.88%) |
May 29, 2008 | 58.85 | 59.59 | 57.80 | 58.82 | 422,221 | +0.16(+0.27%) |
May 28, 2008 | 58.23 | 58.92 | 57.50 | 58.66 | 596,630 | -0.04(-0.07%) |
May 27, 2008 | 57.12 | 59.06 | 56.87 | 58.70 | 728,908 | +1.23(+2.14%) |
May 26, 2008 | 57.94 | 58.04 | 56.81 | 57.47 | 576,016 | +0.00(+0.00%) |
May 23, 2008 | 57.94 | 58.04 | 56.81 | 57.47 | 576,016 | -0.90(-1.54%) |
May 22, 2008 | 57.89 | 58.92 | 57.30 | 58.37 | 678,870 | +0.61(+1.06%) |
May 21, 2008 | 56.80 | 58.19 | 56.35 | 57.76 | 1,185,392 | +1.15(+2.03%) |
May 20, 2008 | 55.83 | 57.48 | 55.83 | 56.61 | 441,093 | -0.01(-0.02%) |
May 19, 2008 | 56.76 | 57.50 | 56.20 | 56.62 | 805,806 | -0.06(-0.11%) |
May 16, 2008 | 54.80 | 56.81 | 54.19 | 56.68 | 1,936,468 | +4.00(+7.59%) |
May 15, 2008 | 52.52 | 52.85 | 52.03 | 52.68 | 632,020 | +0.26(+0.50%) |
May 14, 2008 | 52.20 | 52.97 | 51.81 | 52.42 | 632,078 | +0.26(+0.50%) |
May 13, 2008 | 52.49 | 52.70 | 51.80 | 52.16 | 740,945 | -0.44(-0.84%) |
May 12, 2008 | 51.80 | 52.88 | 51.57 | 52.60 | 418,804 | +0.79(+1.52%) |
May 09, 2008 | 51.28 | 52.08 | 51.28 | 51.81 | 401,776 | -0.52(-0.99%) |
May 08, 2008 | 51.99 | 53.14 | 51.80 | 52.33 | 825,787 | +0.70(+1.36%) |
May 07, 2008 | 52.83 | 52.92 | 51.51 | 51.63 | 439,031 | -1.33(-2.51%) |
May 06, 2008 | 52.60 | 53.20 | 52.42 | 52.96 | 408,689 | +0.38(+0.72%) |
May 05, 2008 | 53.04 | 53.25 | 52.14 | 52.58 | 722,838 | -0.89(-1.66%) |
May 02, 2008 | 54.60 | 54.66 | 53.26 | 53.47 | 396,827 | -0.65(-1.20%) |
May 01, 2008 | 53.53 | 54.12 | 53.01 | 54.12 | 555,828 | +0.74(+1.39%) |
Apr 30, 2008 | 53.75 | 54.25 | 53.02 | 53.38 | 696,264 | -0.05(-0.09%) |
Apr 29, 2008 | 53.84 | 54.55 | 53.31 | 53.43 | 541,820 | -0.66(-1.22%) |
Apr 28, 2008 | 55.54 | 55.56 | 54.05 | 54.09 | 661,726 | -1.58(-2.84%) |
Apr 25, 2008 | 55.89 | 56.58 | 54.98 | 55.67 | 674,549 | -0.33(-0.59%) |
Apr 24, 2008 | 56.71 | 57.15 | 55.34 | 56.00 | 1,093,586 | +1.19(+2.17%) |
Apr 23, 2008 | 54.66 | 55.17 | 54.04 | 54.81 | 554,431 | +0.66(+1.22%) |
Apr 22, 2008 | 55.64 | 55.64 | 54.07 | 54.15 | 461,242 | -1.38(-2.49%) |
Apr 21, 2008 | 56.00 | 56.54 | 55.03 | 55.53 | 558,059 | -1.02(-1.80%) |
Apr 18, 2008 | 54.97 | 56.88 | 53.60 | 56.55 | 906,752 | +3.02(+5.64%) |
Apr 17, 2008 | 53.73 | 54.14 | 53.06 | 53.53 | 836,280 | -0.19(-0.35%) |
Apr 16, 2008 | 53.00 | 53.86 | 52.82 | 53.72 | 750,431 | +0.72(+1.36%) |
Apr 15, 2008 | 53.50 | 54.37 | 52.52 | 53.00 | 616,399 | -0.81(-1.51%) |
Apr 14, 2008 | 53.72 | 54.18 | 53.58 | 53.81 | 412,794 | -0.02(-0.04%) |
Apr 11, 2008 | 53.83 | 54.13 | 53.30 | 53.83 | 596,431 | -0.43(-0.79%) |
Apr 10, 2008 | 53.75 | 54.27 | 53.32 | 54.26 | 481,741 | +0.40(+0.74%) |
Apr 09, 2008 | 53.20 | 53.87 | 52.74 | 53.86 | 570,775 | +0.66(+1.24%) |
Apr 08, 2008 | 52.39 | 53.96 | 52.01 | 53.20 | 376,294 | +0.41(+0.78%) |
Apr 07, 2008 | 53.37 | 53.39 | 52.51 | 52.79 | 524,874 | -1.20(-2.22%) |
Apr 04, 2008 | 53.13 | 54.20 | 52.87 | 53.99 | 627,562 | +1.15(+2.18%) |
Apr 03, 2008 | 52.00 | 53.02 | 51.84 | 52.84 | 864,089 | +0.73(+1.40%) |
Apr 02, 2008 | 51.60 | 52.20 | 51.21 | 52.11 | 1,001,306 | +0.60(+1.16%) |