Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.69 | 39.69 | 38.58 | 38.96 | 727,531 | +0.61(+1.60%) |
Mar 30, 2009 | 39.07 | 39.07 | 37.45 | 38.35 | 1,091,184 | -2.21(-5.45%) |
Mar 26, 2009 | 39.63 | 40.69 | 38.74 | 40.56 | 1,133,447 | +1.44(+3.68%) |
Mar 25, 2009 | 40.19 | 40.76 | 38.20 | 39.12 | 966,396 | -0.75(-1.89%) |
Mar 24, 2009 | 39.85 | 40.75 | 39.85 | 39.87 | 631,254 | -0.87(-2.14%) |
Mar 23, 2009 | 39.38 | 40.75 | 39.36 | 40.75 | 502,117 | +2.50(+6.53%) |
Mar 20, 2009 | 39.62 | 39.66 | 37.96 | 38.25 | 793,588 | -1.29(-3.27%) |
Mar 19, 2009 | 41.00 | 41.00 | 39.24 | 39.54 | 852,454 | -1.00(-2.47%) |
Mar 18, 2009 | 39.01 | 41.11 | 38.51 | 40.54 | 795,215 | +1.31(+3.35%) |
Mar 17, 2009 | 38.09 | 39.23 | 37.51 | 39.23 | 527,607 | +1.21(+3.19%) |
Mar 16, 2009 | 38.77 | 38.89 | 37.92 | 38.02 | 601,649 | -0.15(-0.38%) |
Mar 13, 2009 | 38.71 | 38.82 | 37.67 | 38.17 | 0 | -0.21(-0.55%) |
Mar 12, 2009 | 36.66 | 38.48 | 35.87 | 38.38 | 652,366 | +1.47(+3.98%) |
Mar 11, 2009 | 36.62 | 37.38 | 36.31 | 36.91 | 669,299 | +0.45(+1.23%) |
Mar 10, 2009 | 34.61 | 36.48 | 33.84 | 36.46 | 815,081 | +2.53(+7.47%) |
Mar 09, 2009 | 34.50 | 34.99 | 33.80 | 33.93 | 783,608 | -1.06(-3.02%) |
Mar 06, 2009 | 35.64 | 36.01 | 34.10 | 34.98 | 0 | -0.41(-1.17%) |
Mar 05, 2009 | 35.72 | 36.47 | 35.14 | 35.39 | 1,037,803 | -1.37(-3.72%) |
Mar 04, 2009 | 36.08 | 37.32 | 36.05 | 36.76 | 1,118,766 | +1.89(+5.42%) |
Mar 02, 2009 | 37.02 | 37.02 | 34.78 | 34.87 | 1,222,570 | -3.08(-8.13%) |
Feb 27, 2009 | 37.83 | 39.08 | 37.28 | 37.95 | 0 | -0.46(-1.19%) |
Feb 26, 2009 | 39.01 | 39.44 | 38.08 | 38.41 | 1,016,188 | -0.24(-0.62%) |
Feb 25, 2009 | 38.56 | 39.28 | 37.37 | 38.65 | 1,253,497 | -0.07(-0.19%) |
Feb 24, 2009 | 37.61 | 38.94 | 37.17 | 38.73 | 974,249 | +1.41(+3.79%) |
Feb 23, 2009 | 39.82 | 40.22 | 37.25 | 37.31 | 1,246,487 | -2.40(-6.03%) |
Feb 20, 2009 | 38.51 | 40.05 | 38.51 | 39.71 | 0 | +0.40(+1.03%) |
Feb 19, 2009 | 39.74 | 40.22 | 39.11 | 39.30 | 1,364,427 | -0.03(-0.07%) |
Feb 18, 2009 | 39.91 | 40.07 | 38.58 | 39.33 | 1,413,547 | -0.18(-0.46%) |
Feb 17, 2009 | 38.01 | 39.95 | 38.01 | 39.52 | 2,007,346 | -0.64(-1.60%) |
Feb 13, 2009 | 38.66 | 40.65 | 38.47 | 40.16 | 1,670,965 | +1.65(+4.29%) |
Feb 12, 2009 | 38.12 | 38.71 | 37.24 | 38.51 | 1,484,478 | +0.11(+0.29%) |
Feb 11, 2009 | 39.29 | 39.72 | 38.16 | 38.40 | 1,278,249 | -0.70(-1.78%) |
Feb 10, 2009 | 39.74 | 40.66 | 38.82 | 39.09 | 1,457,901 | -1.11(-2.76%) |
Feb 09, 2009 | 40.08 | 40.93 | 39.67 | 40.20 | 1,233,225 | +0.08(+0.21%) |
Feb 06, 2009 | 38.63 | 41.72 | 38.10 | 40.12 | 3,035,853 | +3.86(+10.66%) |
Feb 05, 2009 | 36.70 | 37.57 | 35.82 | 36.26 | 1,716,454 | -0.69(-1.86%) |
Feb 04, 2009 | 37.21 | 38.12 | 36.64 | 36.95 | 1,134,742 | -0.41(-1.11%) |
Feb 03, 2009 | 37.32 | 37.73 | 36.78 | 37.36 | 1,190,798 | +0.09(+0.25%) |
Feb 02, 2009 | 37.23 | 37.91 | 36.50 | 37.27 | 1,106,585 | -0.50(-1.31%) |
Jan 30, 2009 | 38.82 | 38.94 | 37.21 | 37.76 | 0 | -0.82(-2.12%) |
Jan 29, 2009 | 39.41 | 39.53 | 38.11 | 38.58 | 621,794 | -1.51(-3.76%) |
Jan 28, 2009 | 39.88 | 40.44 | 39.31 | 40.08 | 907,648 | +0.88(+2.25%) |
Jan 27, 2009 | 38.41 | 39.34 | 38.13 | 39.20 | 464,686 | +0.94(+2.45%) |
Jan 26, 2009 | 37.66 | 39.06 | 37.65 | 38.27 | 541,902 | +0.43(+1.14%) |
Jan 23, 2009 | 37.06 | 38.61 | 36.50 | 37.84 | 606,488 | +0.28(+0.73%) |
Jan 22, 2009 | 37.62 | 38.39 | 36.53 | 37.56 | 762,738 | -1.06(-2.73%) |
Jan 21, 2009 | 37.33 | 38.67 | 36.95 | 38.62 | 961,692 | +1.81(+4.91%) |
Jan 20, 2009 | 38.25 | 38.54 | 36.59 | 36.81 | 814,717 | -1.82(-4.71%) |
Jan 16, 2009 | 39.13 | 39.60 | 37.58 | 38.62 | 0 | +0.29(+0.77%) |
Jan 15, 2009 | 36.64 | 38.47 | 36.39 | 38.33 | 985,776 | +1.32(+3.57%) |
Jan 14, 2009 | 38.00 | 38.23 | 36.68 | 37.01 | 692,699 | -1.35(-3.52%) |
Jan 13, 2009 | 38.73 | 39.32 | 37.84 | 38.36 | 798,265 | -0.52(-1.35%) |
Jan 12, 2009 | 39.02 | 39.15 | 38.34 | 38.88 | 875,283 | -0.42(-1.07%) |
Jan 09, 2009 | 39.85 | 40.21 | 37.99 | 39.30 | 622,110 | -0.68(-1.70%) |
Jan 08, 2009 | 39.38 | 40.07 | 39.06 | 39.98 | 481,675 | +0.52(+1.33%) |
Jan 07, 2009 | 41.49 | 41.49 | 39.24 | 39.46 | 948,791 | -2.52(-5.99%) |
Jan 06, 2009 | 41.41 | 42.66 | 41.41 | 41.98 | 669,845 | +0.77(+1.87%) |
Jan 05, 2009 | 41.31 | 41.72 | 40.71 | 41.20 | 779,237 | +0.08(+0.20%) |
Jan 02, 2009 | 40.01 | 41.38 | 39.20 | 41.12 | 0 | +1.28(+3.20%) |
Jan 01, 2009 | 38.78 | 40.30 | 38.78 | 39.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.78 | 40.30 | 38.78 | 39.85 | 645,684 | +1.06(+2.75%) |
Dec 30, 2008 | 37.42 | 38.83 | 37.24 | 38.78 | 919,929 | +1.85(+5.02%) |
Dec 29, 2008 | 37.23 | 37.69 | 36.44 | 36.93 | 628,493 | -0.17(-0.45%) |
Dec 26, 2008 | 36.48 | 37.13 | 36.25 | 37.09 | 0 | +0.62(+1.71%) |
Dec 24, 2008 | 35.85 | 36.62 | 35.34 | 36.47 | 365,310 | +0.21(+0.58%) |
Dec 23, 2008 | 36.83 | 37.46 | 35.89 | 36.26 | 841,298 | -0.20(-0.55%) |
Dec 22, 2008 | 36.72 | 37.91 | 35.56 | 36.46 | 1,171,632 | -1.73(-4.52%) |
Dec 19, 2008 | 38.47 | 38.78 | 37.73 | 38.18 | 1,123,092 | -0.01(-0.02%) |
Dec 18, 2008 | 39.33 | 39.70 | 37.49 | 38.19 | 682,669 | -0.47(-1.21%) |
Dec 17, 2008 | 37.36 | 39.37 | 36.84 | 38.66 | 534,896 | +0.80(+2.11%) |
Dec 16, 2008 | 35.11 | 38.12 | 35.11 | 37.86 | 1,091,501 | +2.50(+7.06%) |
Dec 15, 2008 | 36.34 | 36.66 | 34.97 | 35.37 | 978,498 | -0.97(-2.68%) |
Dec 12, 2008 | 35.22 | 37.16 | 34.45 | 36.34 | 0 | +0.43(+1.20%) |
Dec 11, 2008 | 37.71 | 38.19 | 35.38 | 35.91 | 1,649,813 | -1.96(-5.19%) |
Dec 10, 2008 | 39.12 | 39.61 | 37.48 | 37.87 | 1,568,601 | -0.88(-2.27%) |
Dec 09, 2008 | 38.28 | 40.23 | 36.53 | 38.75 | 2,182,814 | -3.16(-7.53%) |
Dec 08, 2008 | 41.30 | 43.52 | 41.17 | 41.91 | 1,433,536 | +2.19(+5.52%) |
Dec 05, 2008 | 37.05 | 39.85 | 35.89 | 39.72 | 0 | +2.13(+5.67%) |
Dec 04, 2008 | 39.26 | 40.72 | 36.74 | 37.59 | 932,404 | -2.63(-6.55%) |
Dec 03, 2008 | 38.66 | 40.52 | 37.70 | 40.22 | 1,014,593 | +0.81(+2.05%) |
Dec 02, 2008 | 37.98 | 39.65 | 37.19 | 39.41 | 900,780 | +2.06(+5.50%) |
Dec 01, 2008 | 41.76 | 41.76 | 37.17 | 37.36 | 1,309,790 | -4.65(-11.08%) |
Nov 28, 2008 | 41.34 | 42.01 | 40.40 | 42.01 | 492,234 | +0.17(+0.42%) |
Nov 26, 2008 | 37.09 | 42.22 | 36.72 | 41.84 | 1,394,053 | +3.93(+10.36%) |
Nov 25, 2008 | 36.16 | 38.07 | 35.58 | 37.91 | 963,495 | +2.08(+5.82%) |
Nov 24, 2008 | 34.15 | 36.72 | 34.14 | 35.83 | 1,673,902 | +1.68(+4.92%) |
Nov 21, 2008 | 33.15 | 35.51 | 32.41 | 34.15 | 2,534,976 | +1.84(+5.71%) |
Nov 20, 2008 | 35.01 | 35.16 | 31.99 | 32.30 | 1,824,946 | -2.91(-8.26%) |
Nov 19, 2008 | 38.07 | 38.51 | 35.09 | 35.21 | 903,692 | -2.87(-7.54%) |
Nov 18, 2008 | 36.45 | 38.08 | 36.42 | 38.08 | 977,426 | +1.70(+4.67%) |
Nov 17, 2008 | 36.16 | 37.72 | 35.53 | 36.39 | 603,696 | -0.06(-0.18%) |
Nov 14, 2008 | 38.54 | 39.46 | 36.16 | 36.45 | 0 | -3.04(-7.69%) |
Nov 13, 2008 | 35.50 | 39.49 | 34.79 | 39.49 | 1,296,516 | +4.09(+11.57%) |
Nov 12, 2008 | 36.45 | 36.64 | 35.18 | 35.39 | 889,765 | -1.84(-4.95%) |
Nov 11, 2008 | 37.26 | 38.71 | 36.21 | 37.24 | 951,372 | -0.58(-1.53%) |
Nov 10, 2008 | 39.51 | 40.21 | 37.37 | 37.82 | 756,319 | -0.52(-1.36%) |
Nov 07, 2008 | 37.51 | 38.90 | 37.23 | 38.34 | 0 | +1.14(+3.06%) |
Nov 06, 2008 | 39.38 | 40.06 | 36.76 | 37.20 | 1,485,927 | -2.66(-6.68%) |
Nov 05, 2008 | 42.09 | 42.33 | 39.77 | 39.86 | 1,144,973 | -2.64(-6.22%) |
Nov 04, 2008 | 42.43 | 43.74 | 41.54 | 42.51 | 699,482 | +1.11(+2.68%) |
Nov 03, 2008 | 41.49 | 42.62 | 40.81 | 41.40 | 718,811 | -0.23(-0.55%) |
Oct 31, 2008 | 40.61 | 42.37 | 40.11 | 41.63 | 0 | +0.78(+1.91%) |
Oct 30, 2008 | 39.52 | 41.30 | 39.52 | 40.85 | 1,139,870 | +1.52(+3.87%) |
Oct 29, 2008 | 37.88 | 41.37 | 37.30 | 39.32 | 1,151,676 | +1.29(+3.38%) |
Oct 28, 2008 | 35.30 | 38.06 | 33.88 | 38.04 | 1,403,708 | +3.21(+9.23%) |
Oct 27, 2008 | 33.42 | 36.21 | 32.81 | 34.82 | 1,108,233 | +0.76(+2.24%) |
Oct 24, 2008 | 32.59 | 38.54 | 32.33 | 34.06 | 1,741,588 | -4.53(-11.73%) |
Oct 23, 2008 | 37.74 | 39.21 | 36.07 | 38.59 | 1,589,297 | +1.06(+2.81%) |
Oct 22, 2008 | 39.79 | 39.79 | 36.61 | 37.53 | 1,036,282 | -2.29(-5.76%) |
Oct 21, 2008 | 40.39 | 41.49 | 39.66 | 39.83 | 888,492 | -1.67(-4.03%) |
Oct 20, 2008 | 39.72 | 41.72 | 39.60 | 41.50 | 1,104,011 | +2.30(+5.88%) |
Oct 17, 2008 | 37.10 | 41.61 | 36.83 | 39.19 | 0 | +0.85(+2.23%) |
Oct 16, 2008 | 39.12 | 39.12 | 35.77 | 38.34 | 2,685,117 | -0.84(-2.13%) |
Oct 15, 2008 | 42.46 | 43.08 | 39.12 | 39.18 | 1,064,042 | -4.22(-9.73%) |
Oct 14, 2008 | 46.45 | 47.19 | 42.51 | 43.40 | 1,577,401 | -2.54(-5.53%) |
Oct 13, 2008 | 38.55 | 45.94 | 38.55 | 45.94 | 2,543,543 | +9.34(+25.53%) |
Oct 10, 2008 | 35.80 | 38.52 | 33.10 | 36.60 | 0 | -0.14(-0.37%) |
Oct 09, 2008 | 39.68 | 40.02 | 36.09 | 36.73 | 1,119,825 | -2.71(-6.87%) |
Oct 08, 2008 | 38.48 | 40.65 | 37.04 | 39.44 | 2,305,570 | -0.28(-0.69%) |
Oct 07, 2008 | 43.65 | 43.65 | 39.72 | 39.72 | 1,087,515 | -3.07(-7.17%) |
Oct 06, 2008 | 44.03 | 44.03 | 39.82 | 42.78 | 1,544,452 | -1.93(-4.31%) |
Oct 03, 2008 | 47.01 | 48.00 | 44.65 | 44.71 | 0 | -1.67(-3.60%) |
Oct 02, 2008 | 49.82 | 50.15 | 45.05 | 46.38 | 1,361,194 | -3.79(-7.56%) |
Oct 01, 2008 | 52.23 | 52.37 | 49.48 | 50.17 | 798,344 | -2.11(-4.04%) |
Sep 30, 2008 | 51.25 | 52.28 | 49.88 | 52.28 | 1,007,131 | +2.03(+4.04%) |
Sep 29, 2008 | 51.54 | 51.62 | 49.02 | 50.25 | 1,137,124 | -2.05(-3.91%) |
Sep 26, 2008 | 52.82 | 52.82 | 51.23 | 52.30 | 0 | -1.26(-2.35%) |
Sep 25, 2008 | 52.85 | 54.05 | 52.53 | 53.56 | 523,316 | +0.95(+1.80%) |
Sep 24, 2008 | 53.38 | 53.42 | 52.21 | 52.61 | 697,739 | -0.77(-1.44%) |
Sep 23, 2008 | 54.38 | 54.77 | 53.00 | 53.38 | 463,736 | -1.12(-2.05%) |
Sep 22, 2008 | 57.55 | 57.59 | 54.38 | 54.50 | 623,083 | -3.63(-6.24%) |
Sep 19, 2008 | 57.21 | 64.69 | 44.71 | 58.13 | 0 | +2.28(+4.08%) |
Sep 18, 2008 | 52.84 | 57.13 | 51.61 | 55.85 | 1,283,874 | +3.61(+6.90%) |
Sep 17, 2008 | 52.93 | 53.41 | 51.60 | 52.25 | 747,135 | -1.51(-2.82%) |
Sep 16, 2008 | 51.40 | 53.84 | 51.40 | 53.76 | 985,901 | +1.30(+2.48%) |
Sep 15, 2008 | 52.35 | 52.79 | 50.52 | 52.46 | 948,020 | -0.90(-1.69%) |
Sep 12, 2008 | 52.83 | 53.68 | 52.18 | 53.36 | 0 | +0.08(+0.16%) |
Sep 11, 2008 | 52.15 | 53.36 | 51.08 | 53.27 | 562,521 | +0.83(+1.58%) |
Sep 10, 2008 | 53.01 | 53.46 | 52.03 | 52.45 | 666,054 | -0.19(-0.37%) |
Sep 09, 2008 | 53.29 | 54.48 | 52.40 | 52.64 | 1,213,263 | -0.63(-1.19%) |
Sep 08, 2008 | 52.89 | 55.07 | 52.00 | 53.27 | 1,038,914 | +1.67(+3.24%) |
Sep 05, 2008 | 51.31 | 51.73 | 50.30 | 51.60 | 0 | -0.04(-0.07%) |
Sep 04, 2008 | 52.93 | 53.24 | 51.06 | 51.64 | 651,227 | -1.77(-3.32%) |
Sep 03, 2008 | 54.59 | 55.14 | 53.14 | 53.41 | 618,566 | -0.94(-1.72%) |
Sep 02, 2008 | 55.24 | 55.91 | 54.13 | 54.35 | 801,465 | +0.12(+0.22%) |
Aug 29, 2008 | 54.89 | 55.13 | 54.08 | 54.23 | 0 | -0.84(-1.53%) |
Aug 28, 2008 | 54.84 | 55.51 | 54.44 | 55.07 | 1,024,056 | +0.40(+0.74%) |
Aug 27, 2008 | 54.61 | 54.90 | 54.21 | 54.67 | 492,292 | +0.42(+0.78%) |
Aug 26, 2008 | 54.27 | 54.84 | 53.93 | 54.25 | 474,267 | +0.13(+0.24%) |
Aug 25, 2008 | 54.85 | 54.88 | 53.84 | 54.12 | 1,297,751 | -0.95(-1.73%) |
Aug 22, 2008 | 55.20 | 55.91 | 54.68 | 55.07 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 55.74 | 56.12 | 54.78 | 55.07 | 714,189 | -1.12(-1.99%) |
Aug 20, 2008 | 56.75 | 57.07 | 55.69 | 56.19 | 597,816 | -0.22(-0.39%) |
Aug 19, 2008 | 57.21 | 57.21 | 56.15 | 56.41 | 433,457 | -0.52(-0.92%) |
Aug 18, 2008 | 57.69 | 57.99 | 56.46 | 56.94 | 365,835 | -0.71(-1.23%) |
Aug 15, 2008 | 57.24 | 58.02 | 56.84 | 57.64 | 0 | +0.68(+1.19%) |
Aug 14, 2008 | 56.73 | 57.16 | 56.63 | 56.96 | 435,234 | +0.05(+0.10%) |
Aug 13, 2008 | 56.38 | 57.05 | 55.99 | 56.91 | 698,597 | +0.57(+1.01%) |
Aug 12, 2008 | 56.68 | 57.00 | 56.08 | 56.34 | 637,499 | -0.57(-1.00%) |
Aug 11, 2008 | 56.77 | 57.68 | 56.51 | 56.91 | 1,143,604 | +0.46(+0.81%) |
Aug 08, 2008 | 56.09 | 56.91 | 55.78 | 56.45 | 709,272 | +0.53(+0.95%) |
Aug 07, 2008 | 55.34 | 56.28 | 55.28 | 55.92 | 546,025 | +0.06(+0.12%) |
Aug 06, 2008 | 56.23 | 56.28 | 55.42 | 55.85 | 748,554 | +0.07(+0.13%) |
Aug 05, 2008 | 55.66 | 56.68 | 55.18 | 55.78 | 810,675 | +0.43(+0.78%) |
Aug 04, 2008 | 56.91 | 56.91 | 55.15 | 55.35 | 741,834 | -1.64(-2.88%) |
Aug 01, 2008 | 57.03 | 57.94 | 55.78 | 56.99 | 749,177 | +0.84(+1.49%) |
Jul 31, 2008 | 57.30 | 58.89 | 56.06 | 56.16 | 997,663 | -1.07(-1.88%) |
Jul 30, 2008 | 57.77 | 57.77 | 55.90 | 57.23 | 401,750 | -0.17(-0.29%) |
Jul 29, 2008 | 57.40 | 57.63 | 55.91 | 57.40 | 523,219 | +1.38(+2.46%) |
Jul 28, 2008 | 55.18 | 58.51 | 55.12 | 56.02 | 1,214,508 | +0.80(+1.45%) |
Jul 25, 2008 | 56.91 | 56.91 | 53.83 | 55.22 | 1,402,857 | -2.23(-3.88%) |
Jul 24, 2008 | 58.88 | 59.30 | 56.98 | 57.45 | 662,762 | -1.28(-2.17%) |
Jul 23, 2008 | 58.30 | 58.90 | 57.53 | 58.73 | 667,311 | +0.29(+0.50%) |
Jul 22, 2008 | 57.23 | 58.97 | 56.71 | 58.43 | 738,189 | +1.21(+2.12%) |
Jul 21, 2008 | 56.63 | 57.29 | 56.34 | 57.22 | 297,293 | +0.65(+1.15%) |
Jul 18, 2008 | 57.44 | 58.05 | 55.91 | 56.57 | 621,324 | -0.75(-1.31%) |
Jul 17, 2008 | 54.27 | 57.32 | 54.27 | 57.32 | 1,019,076 | +3.34(+6.19%) |
Jul 16, 2008 | 52.50 | 53.98 | 51.94 | 53.98 | 777,804 | +1.26(+2.39%) |
Jul 15, 2008 | 53.14 | 53.49 | 51.67 | 52.72 | 1,133,651 | -1.07(-2.00%) |
Jul 14, 2008 | 55.21 | 56.06 | 53.43 | 53.80 | 1,010,409 | -1.40(-2.53%) |
Jul 11, 2008 | 55.53 | 56.11 | 54.29 | 55.19 | 733,085 | -1.00(-1.78%) |
Jul 10, 2008 | 55.15 | 56.19 | 54.55 | 56.19 | 816,020 | +0.92(+1.66%) |
Jul 09, 2008 | 56.17 | 56.92 | 55.09 | 55.28 | 524,788 | -1.37(-2.41%) |
Jul 08, 2008 | 56.12 | 56.76 | 54.82 | 56.64 | 836,825 | +0.52(+0.93%) |
Jul 07, 2008 | 56.53 | 57.18 | 55.46 | 56.12 | 435,553 | -0.20(-0.36%) |
Jul 04, 2008 | 56.83 | 56.93 | 55.81 | 56.32 | 450,240 | +0.00(+0.00%) |
Jul 03, 2008 | 56.83 | 56.93 | 55.81 | 56.32 | 450,240 | -0.28(-0.49%) |
Jul 02, 2008 | 59.82 | 59.86 | 56.51 | 56.60 | 803,854 | -3.52(-5.85%) |
Jul 01, 2008 | 60.06 | 60.25 | 58.79 | 60.11 | 856,569 | -0.36(-0.59%) |
Jun 30, 2008 | 60.58 | 61.33 | 59.81 | 60.47 | 924,341 | -0.28(-0.45%) |
Jun 27, 2008 | 58.60 | 61.23 | 58.02 | 60.75 | 1,016,924 | +1.99(+3.39%) |
Jun 26, 2008 | 60.47 | 60.47 | 58.61 | 58.75 | 919,631 | -2.18(-3.58%) |
Jun 25, 2008 | 60.09 | 61.46 | 59.93 | 60.94 | 720,781 | +1.30(+2.19%) |
Jun 24, 2008 | 59.75 | 60.41 | 59.09 | 59.64 | 547,432 | -0.27(-0.44%) |
Jun 23, 2008 | 59.97 | 60.33 | 59.42 | 59.90 | 713,059 | +0.17(+0.28%) |
Jun 20, 2008 | 60.21 | 61.22 | 59.74 | 59.74 | 954,130 | -1.84(-3.00%) |
Jun 19, 2008 | 59.69 | 61.68 | 59.69 | 61.58 | 482,269 | +0.16(+0.25%) |
Jun 18, 2008 | 61.43 | 61.62 | 60.88 | 61.43 | 398,349 | -0.20(-0.33%) |
Jun 17, 2008 | 62.27 | 62.50 | 61.33 | 61.63 | 377,545 | -0.51(-0.83%) |
Jun 16, 2008 | 60.57 | 62.16 | 60.38 | 62.14 | 550,367 | +1.25(+2.05%) |
Jun 13, 2008 | 59.85 | 60.98 | 59.65 | 60.89 | 431,192 | +1.59(+2.68%) |
Jun 12, 2008 | 60.03 | 60.55 | 59.02 | 59.30 | 1,007,424 | -0.21(-0.35%) |
Jun 11, 2008 | 59.77 | 59.87 | 58.92 | 59.52 | 699,083 | -0.17(-0.29%) |
Jun 10, 2008 | 59.78 | 60.50 | 59.37 | 59.69 | 672,691 | -0.78(-1.29%) |
Jun 09, 2008 | 60.40 | 60.48 | 59.76 | 60.47 | 621,459 | +0.25(+0.41%) |
Jun 06, 2008 | 60.92 | 61.41 | 60.21 | 60.22 | 861,220 | -0.93(-1.52%) |
Jun 05, 2008 | 60.04 | 61.43 | 59.42 | 61.15 | 974,432 | +1.61(+2.70%) |
Jun 04, 2008 | 58.47 | 59.81 | 58.40 | 59.54 | 598,463 | +0.93(+1.58%) |
Jun 03, 2008 | 58.75 | 59.31 | 58.19 | 58.62 | 996,552 | -0.39(-0.65%) |
Jun 02, 2008 | 59.48 | 59.55 | 58.63 | 59.00 | 580,210 | -0.70(-1.17%) |
May 30, 2008 | 58.92 | 59.72 | 58.50 | 59.70 | 595,070 | +1.00(+1.70%) |
May 29, 2008 | 57.99 | 59.09 | 57.56 | 58.70 | 644,604 | +0.72(+1.23%) |
May 28, 2008 | 56.42 | 58.06 | 56.34 | 57.98 | 644,641 | +1.65(+2.93%) |
May 27, 2008 | 55.84 | 56.41 | 55.49 | 56.33 | 410,374 | +0.68(+1.22%) |
May 26, 2008 | 55.73 | 55.82 | 55.11 | 55.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.73 | 55.82 | 55.11 | 55.65 | 323,885 | -0.18(-0.33%) |
May 22, 2008 | 55.56 | 56.42 | 55.23 | 55.84 | 391,252 | +0.49(+0.88%) |
May 21, 2008 | 56.86 | 57.10 | 55.16 | 55.35 | 400,549 | -1.38(-2.43%) |
May 20, 2008 | 56.95 | 57.04 | 56.35 | 56.73 | 431,425 | -0.28(-0.50%) |
May 19, 2008 | 58.28 | 58.47 | 56.70 | 57.01 | 608,352 | -1.28(-2.19%) |
May 16, 2008 | 58.20 | 58.39 | 57.52 | 58.29 | 256,422 | +0.54(+0.94%) |
May 15, 2008 | 57.75 | 57.87 | 57.30 | 57.74 | 384,219 | -0.02(-0.03%) |
May 14, 2008 | 58.01 | 58.44 | 57.58 | 57.76 | 344,046 | -0.18(-0.32%) |
May 13, 2008 | 58.02 | 58.04 | 57.20 | 57.95 | 500,062 | +0.09(+0.16%) |
May 12, 2008 | 57.34 | 58.06 | 56.87 | 57.85 | 322,158 | +0.70(+1.22%) |
May 09, 2008 | 57.23 | 57.50 | 56.90 | 57.16 | 247,027 | -0.67(-1.16%) |
May 08, 2008 | 57.14 | 57.89 | 56.91 | 57.83 | 464,587 | +0.86(+1.51%) |
May 07, 2008 | 57.85 | 58.07 | 56.78 | 56.96 | 310,951 | -0.68(-1.18%) |
May 06, 2008 | 57.46 | 57.77 | 56.80 | 57.64 | 377,214 | +0.04(+0.06%) |
May 05, 2008 | 57.25 | 58.05 | 57.31 | 57.61 | 506,566 | -0.73(-1.24%) |
May 02, 2008 | 58.26 | 58.99 | 57.88 | 58.33 | 747,553 | +0.71(+1.23%) |
May 01, 2008 | 57.04 | 57.77 | 56.76 | 57.63 | 507,663 | +0.61(+1.06%) |
Apr 30, 2008 | 56.39 | 57.94 | 56.33 | 57.02 | 878,516 | +0.99(+1.77%) |
Apr 29, 2008 | 56.94 | 56.95 | 55.39 | 56.03 | 668,557 | -0.87(-1.53%) |
Apr 28, 2008 | 57.31 | 57.31 | 56.28 | 56.90 | 579,170 | -0.07(-0.13%) |
Apr 25, 2008 | 58.38 | 58.38 | 55.52 | 56.97 | 908,424 | -0.12(-0.21%) |
Apr 24, 2008 | 57.18 | 57.33 | 55.73 | 57.09 | 581,232 | -0.01(-0.02%) |
Apr 23, 2008 | 57.52 | 57.59 | 56.69 | 57.10 | 639,023 | -0.26(-0.45%) |
Apr 22, 2008 | 57.51 | 58.01 | 56.67 | 57.36 | 649,477 | -0.48(-0.83%) |
Apr 21, 2008 | 56.81 | 57.96 | 56.34 | 57.84 | 496,683 | +0.94(+1.65%) |
Apr 18, 2008 | 56.77 | 57.32 | 56.28 | 56.90 | 615,627 | +0.84(+1.49%) |
Apr 17, 2008 | 56.29 | 56.72 | 55.60 | 56.06 | 440,885 | -0.56(-0.99%) |
Apr 16, 2008 | 55.04 | 57.07 | 55.04 | 56.62 | 686,664 | +2.11(+3.87%) |
Apr 15, 2008 | 54.84 | 55.05 | 54.05 | 54.51 | 583,208 | +0.00(+0.00%) |
Apr 14, 2008 | 54.97 | 55.24 | 54.34 | 54.51 | 687,373 | -0.46(-0.83%) |
Apr 11, 2008 | 56.60 | 56.63 | 54.70 | 54.97 | 822,094 | -2.11(-3.70%) |
Apr 10, 2008 | 56.54 | 57.36 | 56.20 | 57.08 | 448,201 | +0.39(+0.68%) |
Apr 09, 2008 | 56.83 | 57.12 | 56.43 | 56.70 | 784,625 | -0.20(-0.35%) |
Apr 08, 2008 | 56.58 | 56.91 | 56.08 | 56.90 | 482,192 | +0.03(+0.05%) |
Apr 07, 2008 | 57.23 | 57.44 | 56.58 | 56.87 | 550,935 | +0.08(+0.15%) |
Apr 04, 2008 | 56.73 | 57.01 | 56.17 | 56.79 | 793,111 | +0.10(+0.18%) |
Apr 03, 2008 | 56.49 | 57.07 | 55.98 | 56.69 | 448,964 | -0.06(-0.11%) |
Apr 02, 2008 | 56.89 | 57.22 | 56.30 | 56.75 | 559,885 | -0.12(-0.21%) |