Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.13 | 24.20 | 22.92 | 23.24 | 0 | -0.95(-3.93%) |
Feb 26, 2009 | 25.73 | 25.85 | 24.06 | 24.19 | 664,906 | -1.48(-5.78%) |
Feb 25, 2009 | 26.84 | 28.25 | 25.33 | 25.68 | 518,910 | -0.94(-3.54%) |
Feb 24, 2009 | 26.09 | 26.65 | 25.56 | 26.62 | 397,884 | +1.09(+4.25%) |
Feb 23, 2009 | 28.29 | 28.29 | 25.08 | 25.53 | 650,962 | -2.22(-7.99%) |
Feb 20, 2009 | 28.50 | 28.72 | 27.57 | 27.75 | 311,774 | -1.45(-4.96%) |
Feb 19, 2009 | 29.01 | 30.20 | 28.83 | 29.20 | 273,494 | +0.79(+2.77%) |
Feb 18, 2009 | 29.70 | 29.70 | 28.32 | 28.41 | 223,911 | -1.09(-3.68%) |
Feb 17, 2009 | 29.57 | 30.48 | 29.15 | 29.50 | 390,805 | -1.48(-4.79%) |
Feb 13, 2009 | 30.00 | 31.36 | 29.56 | 30.98 | 356,280 | +1.38(+4.68%) |
Feb 12, 2009 | 29.00 | 29.85 | 28.62 | 29.60 | 565,416 | +0.06(+0.21%) |
Feb 11, 2009 | 29.52 | 30.03 | 28.94 | 29.53 | 191,695 | +0.13(+0.43%) |
Feb 10, 2009 | 30.40 | 30.84 | 29.32 | 29.41 | 205,213 | -1.15(-3.76%) |
Feb 09, 2009 | 31.05 | 31.43 | 30.50 | 30.55 | 209,066 | -0.71(-2.26%) |
Feb 06, 2009 | 32.17 | 32.46 | 31.05 | 31.26 | 303,619 | -0.67(-2.10%) |
Feb 05, 2009 | 30.94 | 32.10 | 30.54 | 31.93 | 183,688 | +1.02(+3.31%) |
Feb 04, 2009 | 30.26 | 31.56 | 30.26 | 30.91 | 235,996 | +0.75(+2.49%) |
Feb 03, 2009 | 29.74 | 30.45 | 29.69 | 30.16 | 199,231 | +0.61(+2.05%) |
Feb 02, 2009 | 27.68 | 29.83 | 27.60 | 29.55 | 230,520 | +1.51(+5.39%) |
Jan 30, 2009 | 29.97 | 30.20 | 28.04 | 28.04 | 0 | -1.57(-5.29%) |
Jan 29, 2009 | 29.33 | 29.96 | 28.90 | 29.60 | 236,192 | +0.00(+0.00%) |
Jan 28, 2009 | 29.41 | 29.89 | 29.22 | 29.60 | 189,952 | +0.69(+2.38%) |
Jan 27, 2009 | 28.50 | 29.40 | 28.50 | 28.92 | 138,442 | +0.33(+1.14%) |
Jan 26, 2009 | 27.50 | 28.96 | 27.50 | 28.59 | 152,400 | +1.09(+3.98%) |
Jan 23, 2009 | 26.61 | 27.63 | 26.21 | 27.50 | 289,636 | +0.14(+0.53%) |
Jan 22, 2009 | 27.57 | 28.18 | 27.16 | 27.35 | 207,085 | -0.52(-1.88%) |
Jan 21, 2009 | 27.02 | 27.95 | 26.25 | 27.88 | 267,975 | +1.85(+7.09%) |
Jan 20, 2009 | 27.43 | 27.61 | 25.93 | 26.03 | 289,657 | -1.38(-5.02%) |
Jan 16, 2009 | 27.27 | 27.76 | 26.06 | 27.41 | 198,843 | +0.48(+1.78%) |
Jan 15, 2009 | 26.33 | 27.34 | 25.19 | 26.93 | 254,991 | +0.81(+3.08%) |
Jan 14, 2009 | 27.14 | 27.24 | 25.65 | 26.12 | 232,809 | -1.42(-5.16%) |
Jan 13, 2009 | 27.14 | 27.79 | 26.76 | 27.54 | 128,046 | +0.70(+2.60%) |
Jan 12, 2009 | 28.26 | 28.29 | 26.67 | 26.84 | 180,182 | -1.19(-4.26%) |
Jan 09, 2009 | 29.18 | 29.27 | 27.85 | 28.04 | 168,904 | -1.18(-4.03%) |
Jan 08, 2009 | 27.72 | 29.23 | 27.72 | 29.22 | 344,206 | +0.93(+3.29%) |
Jan 07, 2009 | 29.93 | 30.17 | 27.54 | 28.28 | 608,770 | -1.92(-6.35%) |
Jan 06, 2009 | 29.63 | 30.40 | 29.63 | 30.20 | 984,833 | +0.78(+2.64%) |
Jan 05, 2009 | 28.94 | 29.88 | 28.75 | 29.42 | 470,241 | +0.46(+1.59%) |
Jan 02, 2009 | 28.76 | 29.56 | 28.59 | 28.96 | 0 | +0.13(+0.44%) |
Jan 01, 2009 | 26.47 | 29.33 | 26.47 | 28.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.47 | 29.33 | 26.47 | 28.84 | 420,969 | +2.05(+7.67%) |
Dec 30, 2008 | 26.66 | 27.23 | 26.02 | 26.78 | 618,490 | +0.48(+1.82%) |
Dec 29, 2008 | 27.24 | 27.24 | 25.83 | 26.30 | 304,191 | -0.65(-2.42%) |
Dec 26, 2008 | 26.18 | 27.10 | 26.12 | 26.95 | 161,590 | +0.77(+2.94%) |
Dec 24, 2008 | 26.18 | 26.57 | 25.92 | 26.18 | 110,017 | -0.05(-0.21%) |
Dec 23, 2008 | 26.52 | 27.03 | 25.73 | 26.24 | 372,991 | -0.14(-0.55%) |
Dec 22, 2008 | 27.39 | 27.96 | 25.93 | 26.38 | 335,384 | -1.00(-3.67%) |
Dec 19, 2008 | 28.46 | 29.37 | 27.15 | 27.39 | 381,177 | -1.08(-3.78%) |
Dec 18, 2008 | 28.21 | 29.30 | 27.80 | 28.46 | 307,793 | +0.13(+0.45%) |
Dec 17, 2008 | 28.03 | 29.18 | 27.46 | 28.34 | 303,665 | +0.28(+1.00%) |
Dec 16, 2008 | 25.77 | 28.14 | 25.77 | 28.06 | 224,518 | +2.24(+8.69%) |
Dec 15, 2008 | 27.68 | 28.06 | 25.33 | 25.81 | 292,264 | -1.85(-6.70%) |
Dec 12, 2008 | 26.24 | 27.77 | 25.52 | 27.67 | 248,443 | +0.36(+1.33%) |
Dec 11, 2008 | 28.08 | 28.86 | 26.89 | 27.31 | 254,492 | -1.50(-5.21%) |
Dec 10, 2008 | 27.62 | 29.36 | 26.97 | 28.81 | 274,577 | +1.85(+6.88%) |
Dec 09, 2008 | 28.40 | 28.43 | 26.66 | 26.95 | 334,549 | -1.40(-4.95%) |
Dec 08, 2008 | 27.87 | 29.52 | 27.08 | 28.36 | 342,368 | +1.00(+3.67%) |
Dec 05, 2008 | 26.23 | 27.45 | 24.98 | 27.35 | 165,390 | +0.71(+2.68%) |
Dec 04, 2008 | 27.22 | 28.14 | 25.87 | 26.64 | 406,425 | -0.60(-2.19%) |
Dec 03, 2008 | 26.67 | 27.46 | 26.00 | 27.23 | 324,001 | +0.77(+2.91%) |
Dec 02, 2008 | 25.50 | 26.48 | 24.86 | 26.46 | 232,879 | +1.67(+6.75%) |
Dec 01, 2008 | 27.02 | 27.02 | 24.66 | 24.79 | 292,907 | -2.44(-8.97%) |
Nov 28, 2008 | 28.05 | 28.05 | 26.44 | 27.23 | 187,145 | -1.00(-3.56%) |
Nov 26, 2008 | 26.23 | 28.40 | 25.39 | 28.24 | 342,269 | +1.84(+6.96%) |
Nov 25, 2008 | 25.25 | 26.55 | 24.11 | 26.40 | 329,413 | +1.71(+6.93%) |
Nov 24, 2008 | 23.04 | 25.30 | 22.53 | 24.69 | 358,472 | +2.18(+9.69%) |
Nov 21, 2008 | 21.14 | 22.66 | 20.49 | 22.51 | 381,386 | +1.75(+8.41%) |
Nov 20, 2008 | 23.41 | 23.41 | 19.98 | 20.76 | 483,647 | -2.96(-12.47%) |
Nov 19, 2008 | 26.14 | 26.14 | 23.72 | 23.72 | 269,071 | -2.33(-8.93%) |
Nov 18, 2008 | 25.60 | 26.55 | 24.77 | 26.05 | 332,032 | +0.30(+1.16%) |
Nov 17, 2008 | 25.12 | 27.26 | 24.53 | 25.75 | 265,096 | -0.10(-0.38%) |
Nov 14, 2008 | 27.34 | 27.74 | 25.43 | 25.85 | 352,357 | -1.67(-6.08%) |
Nov 13, 2008 | 24.18 | 27.52 | 24.06 | 27.52 | 379,126 | +3.41(+14.15%) |
Nov 12, 2008 | 25.71 | 25.89 | 23.95 | 24.11 | 321,458 | -1.87(-7.21%) |
Nov 11, 2008 | 26.22 | 27.04 | 25.79 | 25.99 | 363,090 | -0.09(-0.35%) |
Nov 10, 2008 | 25.69 | 28.66 | 25.68 | 26.08 | 515,356 | -0.02(-0.07%) |
Nov 07, 2008 | 23.53 | 26.18 | 23.33 | 26.09 | 494,442 | +2.80(+12.04%) |
Nov 06, 2008 | 23.48 | 25.06 | 23.10 | 23.29 | 275,512 | -0.22(-0.92%) |
Nov 05, 2008 | 24.65 | 24.85 | 23.12 | 23.51 | 285,702 | -1.38(-5.53%) |
Nov 04, 2008 | 24.62 | 25.84 | 24.04 | 24.88 | 345,986 | +1.91(+8.31%) |
Nov 03, 2008 | 21.77 | 23.30 | 21.61 | 22.97 | 410,816 | +1.11(+5.09%) |
Oct 31, 2008 | 21.72 | 22.17 | 21.00 | 21.86 | 365,002 | -0.48(-2.15%) |
Oct 30, 2008 | 20.86 | 22.70 | 20.86 | 22.34 | 570,528 | +1.66(+8.05%) |
Oct 29, 2008 | 21.27 | 21.95 | 20.57 | 20.67 | 459,208 | -0.10(-0.48%) |
Oct 28, 2008 | 21.71 | 21.97 | 19.75 | 20.77 | 518,778 | -0.24(-1.12%) |
Oct 27, 2008 | 21.49 | 22.19 | 20.36 | 21.01 | 440,166 | -0.40(-1.86%) |
Oct 24, 2008 | 19.84 | 22.38 | 19.84 | 21.41 | 355,621 | -1.34(-5.89%) |
Oct 23, 2008 | 24.56 | 24.99 | 21.43 | 22.75 | 534,560 | -1.42(-5.88%) |
Oct 22, 2008 | 26.70 | 26.70 | 23.32 | 24.17 | 261,290 | -2.99(-11.00%) |
Oct 21, 2008 | 29.48 | 29.48 | 27.04 | 27.15 | 170,938 | -1.76(-6.07%) |
Oct 20, 2008 | 27.14 | 28.92 | 26.60 | 28.91 | 240,782 | +2.41(+9.08%) |
Oct 17, 2008 | 23.08 | 28.25 | 20.90 | 26.50 | 543,940 | +0.52(+1.98%) |
Oct 16, 2008 | 24.27 | 27.14 | 23.04 | 25.99 | 623,663 | +1.86(+7.73%) |
Oct 15, 2008 | 27.45 | 27.45 | 24.12 | 24.12 | 194,008 | -3.38(-12.30%) |
Oct 14, 2008 | 29.66 | 30.86 | 26.28 | 27.51 | 501,956 | -1.28(-4.46%) |
Oct 13, 2008 | 22.54 | 28.79 | 22.54 | 28.79 | 465,254 | +6.99(+32.09%) |
Oct 10, 2008 | 21.37 | 22.60 | 19.77 | 21.80 | 583,959 | -0.26(-1.19%) |
Oct 09, 2008 | 25.18 | 25.18 | 21.92 | 22.06 | 489,469 | -2.75(-11.09%) |
Oct 08, 2008 | 22.76 | 25.81 | 20.11 | 24.81 | 1,038,824 | +1.35(+5.75%) |
Oct 07, 2008 | 26.60 | 26.62 | 23.33 | 23.46 | 717,245 | -4.00(-14.56%) |
Oct 06, 2008 | 28.04 | 28.90 | 25.78 | 27.46 | 609,012 | -0.95(-3.34%) |
Oct 03, 2008 | 29.99 | 30.88 | 28.25 | 28.41 | 408,305 | -1.47(-4.91%) |
Oct 02, 2008 | 32.16 | 32.51 | 29.88 | 29.88 | 382,370 | -1.79(-5.66%) |
Oct 01, 2008 | 32.72 | 32.82 | 31.20 | 31.67 | 360,232 | -1.20(-3.66%) |
Sep 30, 2008 | 33.50 | 34.08 | 32.45 | 32.87 | 576,516 | -0.05(-0.16%) |
Sep 29, 2008 | 36.22 | 36.82 | 32.93 | 32.93 | 548,729 | -4.67(-12.42%) |
Sep 26, 2008 | 37.67 | 38.15 | 36.77 | 37.59 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.06 | 38.76 | 36.99 | 38.24 | 322,321 | +0.71(+1.90%) |
Sep 24, 2008 | 37.29 | 37.94 | 36.73 | 37.52 | 378,677 | +1.32(+3.65%) |
Sep 23, 2008 | 37.81 | 38.87 | 36.09 | 36.20 | 264,894 | -1.59(-4.21%) |
Sep 22, 2008 | 39.20 | 40.31 | 37.65 | 37.79 | 292,160 | -1.67(-4.24%) |
Sep 19, 2008 | 39.23 | 41.14 | 39.23 | 39.47 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 34.01 | 37.89 | 33.71 | 37.30 | 486,530 | +3.61(+10.71%) |
Sep 17, 2008 | 36.28 | 36.55 | 33.48 | 33.69 | 578,604 | -2.35(-6.53%) |
Sep 16, 2008 | 35.24 | 36.18 | 33.40 | 36.05 | 796,306 | -0.27(-0.75%) |
Sep 15, 2008 | 38.13 | 38.94 | 35.76 | 36.32 | 362,525 | -2.64(-6.78%) |
Sep 12, 2008 | 37.67 | 39.28 | 37.17 | 38.96 | 562,095 | +2.20(+5.98%) |
Sep 11, 2008 | 36.30 | 37.01 | 34.87 | 36.76 | 372,559 | +0.03(+0.07%) |
Sep 10, 2008 | 36.50 | 37.20 | 35.87 | 36.73 | 354,833 | +0.11(+0.30%) |
Sep 09, 2008 | 40.05 | 40.05 | 36.44 | 36.63 | 337,235 | -3.75(-9.30%) |
Sep 08, 2008 | 40.80 | 42.26 | 40.07 | 40.38 | 293,354 | -0.21(-0.51%) |
Sep 05, 2008 | 41.24 | 41.38 | 39.77 | 40.59 | 0 | -1.00(-2.39%) |
Sep 04, 2008 | 41.63 | 42.43 | 41.19 | 41.58 | 259,685 | -0.57(-1.35%) |
Sep 03, 2008 | 42.43 | 43.38 | 41.93 | 42.15 | 162,356 | -0.17(-0.41%) |
Sep 02, 2008 | 45.66 | 45.69 | 42.24 | 42.33 | 282,581 | -3.04(-6.70%) |
Aug 29, 2008 | 45.54 | 45.54 | 44.72 | 45.37 | 145,234 | -0.05(-0.10%) |
Aug 28, 2008 | 45.16 | 45.47 | 44.94 | 45.41 | 171,537 | +0.11(+0.24%) |
Aug 27, 2008 | 45.25 | 45.70 | 45.08 | 45.30 | 164,410 | +0.30(+0.66%) |
Aug 26, 2008 | 44.41 | 45.11 | 44.41 | 45.00 | 178,412 | +0.30(+0.67%) |
Aug 25, 2008 | 44.77 | 45.26 | 44.13 | 44.71 | 162,986 | -0.48(-1.06%) |
Aug 22, 2008 | 45.99 | 46.01 | 44.83 | 45.19 | 181,201 | -0.44(-0.97%) |
Aug 21, 2008 | 45.41 | 46.51 | 45.29 | 45.63 | 190,429 | +0.14(+0.32%) |
Aug 20, 2008 | 43.89 | 45.79 | 43.86 | 45.48 | 238,760 | +1.67(+3.82%) |
Aug 19, 2008 | 42.43 | 44.51 | 42.31 | 43.81 | 180,562 | +1.19(+2.80%) |
Aug 18, 2008 | 43.01 | 43.48 | 42.28 | 42.62 | 210,007 | -0.53(-1.24%) |
Aug 15, 2008 | 43.51 | 43.92 | 42.26 | 43.15 | 0 | +0.14(+0.32%) |
Aug 14, 2008 | 43.44 | 43.50 | 42.16 | 43.01 | 129,971 | -0.58(-1.33%) |
Aug 13, 2008 | 43.32 | 43.66 | 42.71 | 43.59 | 177,416 | +0.29(+0.67%) |
Aug 12, 2008 | 44.89 | 45.02 | 42.90 | 43.30 | 248,918 | -1.53(-3.41%) |
Aug 11, 2008 | 43.25 | 45.01 | 43.25 | 44.83 | 223,757 | +1.54(+3.55%) |
Aug 08, 2008 | 43.23 | 43.86 | 42.73 | 43.29 | 176,913 | -0.09(-0.21%) |
Aug 07, 2008 | 42.76 | 43.43 | 42.57 | 43.38 | 191,419 | +0.09(+0.21%) |
Aug 06, 2008 | 41.67 | 43.41 | 41.67 | 43.29 | 367,608 | +1.27(+3.01%) |
Aug 05, 2008 | 40.82 | 42.19 | 40.52 | 42.03 | 278,536 | +1.47(+3.61%) |
Aug 04, 2008 | 41.62 | 41.95 | 40.43 | 40.56 | 254,614 | -0.75(-1.82%) |
Aug 01, 2008 | 43.23 | 43.33 | 41.19 | 41.31 | 147,448 | -2.14(-4.91%) |
Jul 31, 2008 | 42.61 | 43.45 | 41.30 | 43.45 | 414,373 | +0.59(+1.37%) |
Jul 30, 2008 | 41.99 | 43.34 | 41.99 | 42.86 | 175,453 | +0.82(+1.96%) |
Jul 29, 2008 | 42.04 | 42.06 | 40.49 | 42.04 | 220,995 | +1.39(+3.43%) |
Jul 28, 2008 | 41.62 | 42.03 | 40.63 | 40.64 | 193,456 | -1.21(-2.90%) |
Jul 25, 2008 | 41.47 | 42.25 | 41.17 | 41.86 | 169,307 | +0.58(+1.40%) |
Jul 24, 2008 | 41.04 | 41.76 | 40.65 | 41.28 | 229,602 | +0.05(+0.11%) |
Jul 23, 2008 | 43.76 | 43.90 | 41.13 | 41.23 | 374,163 | -2.81(-6.39%) |
Jul 22, 2008 | 43.97 | 44.42 | 43.30 | 44.05 | 263,461 | -0.25(-0.57%) |
Jul 21, 2008 | 43.23 | 44.39 | 43.00 | 44.30 | 255,712 | +1.44(+3.36%) |
Jul 18, 2008 | 42.61 | 43.79 | 42.12 | 42.86 | 211,688 | +0.39(+0.92%) |
Jul 17, 2008 | 43.00 | 43.82 | 41.86 | 42.47 | 176,535 | -0.72(-1.68%) |
Jul 16, 2008 | 43.65 | 43.65 | 42.48 | 43.19 | 213,735 | -0.20(-0.46%) |
Jul 15, 2008 | 42.34 | 43.60 | 41.92 | 43.39 | 372,155 | +1.08(+2.54%) |
Jul 14, 2008 | 43.00 | 43.28 | 41.97 | 42.32 | 153,353 | -0.39(-0.91%) |
Jul 11, 2008 | 42.68 | 43.27 | 42.20 | 42.71 | 165,251 | -0.11(-0.25%) |
Jul 10, 2008 | 42.07 | 42.98 | 41.63 | 42.81 | 241,436 | +1.04(+2.49%) |
Jul 09, 2008 | 42.63 | 43.12 | 41.60 | 41.77 | 262,774 | -0.55(-1.30%) |
Jul 08, 2008 | 41.90 | 42.40 | 41.48 | 42.33 | 188,419 | +0.25(+0.60%) |
Jul 07, 2008 | 42.57 | 43.42 | 41.30 | 42.07 | 215,077 | -0.52(-1.21%) |
Jul 04, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,328 | +0.00(+0.00%) |
Jul 03, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,328 | -0.70(-1.61%) |
Jul 02, 2008 | 44.87 | 44.99 | 43.27 | 43.28 | 284,809 | -1.53(-3.41%) |
Jul 01, 2008 | 44.43 | 44.99 | 43.51 | 44.81 | 313,885 | +0.32(+0.71%) |
Jun 30, 2008 | 43.44 | 44.78 | 43.44 | 44.50 | 313,194 | +0.97(+2.22%) |
Jun 27, 2008 | 45.80 | 46.17 | 43.53 | 43.53 | 719,869 | -2.48(-5.39%) |
Jun 26, 2008 | 47.26 | 47.26 | 45.44 | 46.01 | 256,880 | -1.80(-3.77%) |
Jun 25, 2008 | 47.27 | 47.92 | 46.60 | 47.81 | 233,890 | +1.02(+2.19%) |
Jun 24, 2008 | 49.08 | 49.09 | 46.69 | 46.79 | 267,307 | -2.31(-4.70%) |
Jun 23, 2008 | 48.80 | 49.27 | 48.35 | 49.09 | 167,707 | +0.85(+1.76%) |
Jun 20, 2008 | 48.59 | 49.63 | 48.17 | 48.24 | 245,692 | -0.72(-1.48%) |
Jun 19, 2008 | 49.18 | 49.33 | 48.55 | 48.97 | 195,326 | -0.05(-0.11%) |
Jun 18, 2008 | 47.95 | 49.60 | 47.90 | 49.02 | 337,874 | -0.69(-1.38%) |
Jun 17, 2008 | 50.03 | 52.20 | 49.58 | 49.71 | 618,176 | +1.04(+2.14%) |
Jun 16, 2008 | 48.53 | 48.99 | 48.14 | 48.67 | 189,573 | +0.23(+0.47%) |
Jun 13, 2008 | 47.85 | 49.00 | 47.85 | 48.44 | 244,372 | +0.96(+2.02%) |
Jun 12, 2008 | 47.59 | 48.19 | 47.41 | 47.48 | 273,555 | -0.35(-0.74%) |
Jun 11, 2008 | 48.10 | 48.51 | 47.82 | 47.84 | 382,929 | -0.38(-0.79%) |
Jun 10, 2008 | 47.81 | 48.41 | 47.47 | 48.22 | 237,902 | -0.05(-0.11%) |
Jun 09, 2008 | 47.85 | 48.60 | 47.10 | 48.27 | 512,068 | +0.77(+1.62%) |
Jun 06, 2008 | 48.45 | 48.97 | 46.87 | 47.50 | 635,563 | -0.72(-1.50%) |
Jun 05, 2008 | 46.72 | 48.40 | 46.72 | 48.23 | 382,650 | +1.86(+4.02%) |
Jun 04, 2008 | 45.99 | 46.42 | 45.97 | 46.36 | 210,271 | +0.01(+0.02%) |
Jun 03, 2008 | 45.43 | 46.49 | 45.43 | 46.35 | 402,952 | +1.25(+2.77%) |
Jun 02, 2008 | 45.53 | 45.60 | 44.61 | 45.10 | 186,740 | -0.24(-0.52%) |
May 30, 2008 | 44.82 | 45.86 | 44.82 | 45.34 | 275,405 | +0.33(+0.72%) |
May 29, 2008 | 43.74 | 45.47 | 43.71 | 45.01 | 231,552 | +1.12(+2.56%) |
May 28, 2008 | 43.88 | 44.33 | 43.40 | 43.89 | 244,287 | +0.10(+0.23%) |
May 27, 2008 | 44.50 | 44.50 | 43.43 | 43.79 | 212,208 | -0.62(-1.39%) |
May 26, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 184,684 | -0.52(-1.15%) |
May 22, 2008 | 44.40 | 45.23 | 44.37 | 44.92 | 340,862 | +0.81(+1.83%) |
May 21, 2008 | 45.43 | 45.81 | 44.06 | 44.12 | 379,810 | -1.39(-3.06%) |
May 20, 2008 | 45.07 | 45.56 | 44.90 | 45.51 | 144,450 | +0.17(+0.38%) |
May 19, 2008 | 45.47 | 45.83 | 45.07 | 45.34 | 354,455 | +0.09(+0.20%) |
May 16, 2008 | 45.29 | 45.92 | 44.83 | 45.25 | 256,689 | -0.04(-0.08%) |
May 15, 2008 | 46.13 | 46.54 | 44.79 | 45.28 | 364,122 | -0.54(-1.18%) |
May 14, 2008 | 45.47 | 45.94 | 45.38 | 45.83 | 507,630 | +0.24(+0.54%) |
May 13, 2008 | 45.42 | 45.91 | 44.60 | 45.58 | 363,869 | +0.24(+0.52%) |
May 12, 2008 | 45.46 | 45.66 | 45.16 | 45.35 | 496,064 | +0.36(+0.80%) |
May 09, 2008 | 45.10 | 45.71 | 44.56 | 44.99 | 1,532,138 | -3.37(-6.96%) |
May 08, 2008 | 49.32 | 50.41 | 47.80 | 48.35 | 697,533 | -0.51(-1.04%) |
May 07, 2008 | 47.41 | 49.71 | 46.86 | 48.86 | 462,698 | +1.36(+2.86%) |
May 06, 2008 | 45.83 | 47.56 | 45.24 | 47.50 | 352,471 | +1.71(+3.73%) |
May 05, 2008 | 47.14 | 47.77 | 45.28 | 45.79 | 240,692 | -1.71(-3.60%) |
May 02, 2008 | 47.26 | 48.19 | 47.26 | 47.50 | 290,117 | +0.36(+0.77%) |
May 01, 2008 | 44.57 | 47.36 | 44.57 | 47.14 | 308,209 | +2.53(+5.68%) |
Apr 30, 2008 | 44.42 | 45.35 | 44.42 | 44.61 | 221,169 | +0.49(+1.11%) |
Apr 29, 2008 | 45.71 | 45.95 | 43.91 | 44.12 | 193,354 | -1.37(-3.00%) |
Apr 28, 2008 | 44.25 | 45.90 | 44.25 | 45.48 | 183,898 | +1.39(+3.16%) |
Apr 25, 2008 | 44.79 | 44.79 | 43.57 | 44.09 | 211,627 | -0.46(-1.04%) |
Apr 24, 2008 | 45.03 | 45.14 | 44.31 | 44.55 | 156,094 | -0.18(-0.40%) |
Apr 23, 2008 | 44.36 | 45.14 | 44.36 | 44.73 | 135,428 | +0.45(+1.02%) |
Apr 22, 2008 | 44.86 | 44.86 | 44.04 | 44.28 | 133,061 | -0.71(-1.57%) |
Apr 21, 2008 | 44.05 | 45.42 | 43.85 | 44.99 | 295,773 | +1.10(+2.52%) |
Apr 18, 2008 | 44.94 | 44.94 | 43.77 | 43.88 | 230,862 | -0.41(-0.92%) |
Apr 17, 2008 | 45.67 | 45.88 | 43.92 | 44.29 | 280,738 | -1.43(-3.13%) |
Apr 16, 2008 | 44.48 | 45.92 | 44.11 | 45.72 | 214,698 | +2.01(+4.60%) |
Apr 15, 2008 | 42.92 | 43.93 | 42.92 | 43.71 | 255,717 | +1.18(+2.77%) |
Apr 14, 2008 | 41.62 | 43.07 | 41.35 | 42.53 | 210,818 | +0.53(+1.27%) |
Apr 11, 2008 | 41.96 | 42.78 | 40.95 | 42.00 | 201,263 | -0.29(-0.68%) |
Apr 10, 2008 | 41.62 | 42.67 | 41.36 | 42.29 | 175,400 | +0.52(+1.23%) |
Apr 09, 2008 | 41.76 | 42.37 | 41.50 | 41.77 | 238,702 | +0.35(+0.85%) |
Apr 08, 2008 | 41.41 | 41.68 | 41.22 | 41.42 | 168,624 | -0.16(-0.39%) |
Apr 07, 2008 | 42.39 | 42.55 | 41.33 | 41.58 | 177,176 | -0.43(-1.01%) |
Apr 04, 2008 | 41.85 | 42.49 | 41.32 | 42.01 | 310,922 | +0.36(+0.87%) |
Apr 03, 2008 | 41.25 | 41.71 | 40.45 | 41.65 | 228,783 | +0.24(+0.57%) |
Apr 02, 2008 | 41.44 | 42.32 | 40.34 | 41.41 | 382,460 | +0.56(+1.37%) |
Apr 01, 2008 | 39.36 | 40.85 | 39.30 | 40.85 | 257,699 | +1.94(+4.98%) |
Mar 31, 2008 | 37.49 | 39.22 | 37.09 | 38.91 | 254,101 | +1.15(+3.04%) |
Mar 28, 2008 | 37.81 | 38.09 | 37.34 | 37.77 | 538,377 | +0.22(+0.58%) |
Mar 27, 2008 | 37.05 | 38.00 | 35.57 | 37.55 | 484,237 | +0.23(+0.61%) |
Mar 26, 2008 | 38.53 | 38.62 | 37.11 | 37.32 | 352,403 | -1.68(-4.31%) |
Mar 25, 2008 | 39.00 | 39.92 | 38.75 | 39.01 | 196,400 | -0.01(-0.02%) |
Mar 24, 2008 | 38.23 | 39.50 | 37.91 | 39.01 | 238,012 | +0.81(+2.11%) |
Mar 21, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,413 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,413 | +0.55(+1.47%) |
Mar 19, 2008 | 38.63 | 39.88 | 37.57 | 37.66 | 261,591 | -0.88(-2.28%) |
Mar 18, 2008 | 37.02 | 38.67 | 35.78 | 38.53 | 352,746 | +2.29(+6.32%) |
Mar 17, 2008 | 37.21 | 37.46 | 35.44 | 36.25 | 303,412 | -1.82(-4.78%) |
Mar 14, 2008 | 39.50 | 39.71 | 37.49 | 38.06 | 223,818 | -1.17(-2.98%) |
Mar 13, 2008 | 38.53 | 39.35 | 36.78 | 39.23 | 210,464 | +0.47(+1.21%) |
Mar 12, 2008 | 38.64 | 39.26 | 38.52 | 38.76 | 175,271 | +0.29(+0.75%) |
Mar 11, 2008 | 37.98 | 38.49 | 37.10 | 38.47 | 201,622 | +1.41(+3.81%) |
Mar 10, 2008 | 37.60 | 38.26 | 36.81 | 37.06 | 237,299 | -1.03(-2.71%) |
Mar 07, 2008 | 39.37 | 39.37 | 37.86 | 38.09 | 191,345 | -1.30(-3.31%) |
Mar 06, 2008 | 39.66 | 39.86 | 38.53 | 39.39 | 277,092 | -0.81(-2.03%) |
Mar 05, 2008 | 39.81 | 40.61 | 39.27 | 40.21 | 324,260 | +0.53(+1.35%) |
Mar 04, 2008 | 40.10 | 40.58 | 39.27 | 39.67 | 308,849 | -0.35(-0.88%) |