Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.41 | 29.11 | 28.32 | 28.71 | 0 | -0.05(-0.16%) |
Feb 26, 2009 | 29.39 | 29.73 | 28.70 | 28.76 | 101,281 | -0.27(-0.94%) |
Feb 25, 2009 | 28.98 | 29.63 | 28.43 | 29.03 | 146,790 | -0.04(-0.13%) |
Feb 24, 2009 | 28.24 | 29.24 | 28.19 | 29.07 | 60,087 | +0.91(+3.25%) |
Feb 23, 2009 | 29.50 | 29.50 | 28.03 | 28.16 | 468,820 | -1.15(-3.93%) |
Feb 20, 2009 | 28.91 | 29.61 | 28.90 | 29.31 | 122,646 | -0.11(-0.37%) |
Feb 19, 2009 | 30.36 | 30.43 | 29.31 | 29.42 | 469,927 | -0.89(-2.93%) |
Feb 18, 2009 | 30.39 | 30.72 | 29.93 | 30.30 | 90,827 | -0.03(-0.09%) |
Feb 17, 2009 | 30.66 | 30.78 | 30.21 | 30.33 | 121,599 | -1.40(-4.41%) |
Feb 13, 2009 | 31.60 | 32.04 | 31.57 | 31.73 | 169,031 | +0.05(+0.14%) |
Feb 12, 2009 | 31.02 | 31.68 | 30.75 | 31.68 | 95,724 | +0.27(+0.84%) |
Feb 11, 2009 | 31.48 | 31.64 | 31.02 | 31.42 | 85,015 | -0.07(-0.23%) |
Feb 10, 2009 | 32.61 | 32.95 | 31.34 | 31.49 | 78,912 | -1.37(-4.17%) |
Feb 09, 2009 | 32.76 | 32.96 | 32.47 | 32.86 | 95,030 | +0.13(+0.39%) |
Feb 06, 2009 | 31.78 | 32.90 | 31.78 | 32.73 | 233,852 | +1.12(+3.56%) |
Feb 05, 2009 | 30.63 | 31.87 | 30.50 | 31.61 | 71,425 | +0.67(+2.16%) |
Feb 04, 2009 | 30.94 | 31.66 | 30.83 | 30.94 | 42,545 | +0.17(+0.56%) |
Feb 03, 2009 | 30.35 | 30.90 | 29.94 | 30.77 | 250,713 | +0.49(+1.63%) |
Feb 02, 2009 | 29.63 | 30.40 | 29.54 | 30.28 | 24,608 | +0.29(+0.98%) |
Jan 30, 2009 | 30.90 | 30.91 | 29.84 | 29.98 | 0 | -0.68(-2.21%) |
Jan 29, 2009 | 31.30 | 31.31 | 30.60 | 30.66 | 114,685 | -1.01(-3.17%) |
Jan 28, 2009 | 31.28 | 31.86 | 31.11 | 31.66 | 158,728 | +1.01(+3.31%) |
Jan 27, 2009 | 30.25 | 30.82 | 30.24 | 30.65 | 230,538 | +0.41(+1.36%) |
Jan 26, 2009 | 30.07 | 30.71 | 29.87 | 30.24 | 212,450 | +0.11(+0.36%) |
Jan 23, 2009 | 29.09 | 30.44 | 29.05 | 30.13 | 130,481 | +0.57(+1.92%) |
Jan 22, 2009 | 29.33 | 30.03 | 29.02 | 29.56 | 134,007 | -0.50(-1.67%) |
Jan 21, 2009 | 29.22 | 30.12 | 28.93 | 30.07 | 66,017 | +1.42(+4.94%) |
Jan 20, 2009 | 30.13 | 30.18 | 28.64 | 28.65 | 122,533 | -1.64(-5.40%) |
Jan 16, 2009 | 30.39 | 30.52 | 29.47 | 30.28 | 50,122 | +0.34(+1.13%) |
Jan 15, 2009 | 29.57 | 30.18 | 28.99 | 29.95 | 317,044 | +0.27(+0.89%) |
Jan 14, 2009 | 30.33 | 30.34 | 29.52 | 29.68 | 69,744 | -1.04(-3.39%) |
Jan 13, 2009 | 30.70 | 31.13 | 30.39 | 30.72 | 93,653 | -0.07(-0.24%) |
Jan 12, 2009 | 31.35 | 31.35 | 30.56 | 30.80 | 25,369 | -0.53(-1.69%) |
Jan 09, 2009 | 31.99 | 32.00 | 31.22 | 31.33 | 25,755 | -0.75(-2.34%) |
Jan 08, 2009 | 31.68 | 32.08 | 31.42 | 32.08 | 22,837 | +0.19(+0.60%) |
Jan 07, 2009 | 32.22 | 32.32 | 31.64 | 31.88 | 61,513 | -1.02(-3.11%) |
Jan 06, 2009 | 32.17 | 33.22 | 32.17 | 32.91 | 44,675 | +1.03(+3.24%) |
Jan 05, 2009 | 31.56 | 32.11 | 31.50 | 31.87 | 35,520 | -0.02(-0.06%) |
Jan 02, 2009 | 30.68 | 31.89 | 30.61 | 31.89 | 0 | +1.26(+4.12%) |
Jan 01, 2009 | 30.18 | 30.91 | 30.18 | 30.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.18 | 30.91 | 30.18 | 30.63 | 50,687 | +0.38(+1.27%) |
Dec 30, 2008 | 29.74 | 30.28 | 29.69 | 30.25 | 39,687 | +0.64(+2.16%) |
Dec 29, 2008 | 29.83 | 29.83 | 29.19 | 29.61 | 37,867 | -0.23(-0.77%) |
Dec 26, 2008 | 29.74 | 29.88 | 29.64 | 29.84 | 17,508 | +0.12(+0.40%) |
Dec 24, 2008 | 29.76 | 29.80 | 29.61 | 29.72 | 78,441 | +0.01(+0.03%) |
Dec 23, 2008 | 30.32 | 30.32 | 29.54 | 29.71 | 53,244 | -0.23(-0.76%) |
Dec 22, 2008 | 30.72 | 30.72 | 29.42 | 29.94 | 62,166 | -0.90(-2.93%) |
Dec 19, 2008 | 30.77 | 31.29 | 30.69 | 30.84 | 92,535 | +0.49(+1.63%) |
Dec 18, 2008 | 31.26 | 31.26 | 30.16 | 30.35 | 68,920 | -0.89(-2.84%) |
Dec 17, 2008 | 31.17 | 31.66 | 31.03 | 31.23 | 51,687 | -0.36(-1.14%) |
Dec 16, 2008 | 30.44 | 31.73 | 30.35 | 31.59 | 180,159 | +1.41(+4.67%) |
Dec 15, 2008 | 30.74 | 30.74 | 29.86 | 30.18 | 39,040 | -0.45(-1.46%) |
Dec 12, 2008 | 29.50 | 30.70 | 29.50 | 30.63 | 69,211 | +0.66(+2.19%) |
Dec 11, 2008 | 30.69 | 31.07 | 29.86 | 29.97 | 51,535 | -1.01(-3.27%) |
Dec 10, 2008 | 30.98 | 31.44 | 30.67 | 30.99 | 37,206 | +0.13(+0.41%) |
Dec 09, 2008 | 30.55 | 31.81 | 30.39 | 30.86 | 88,220 | -0.02(-0.06%) |
Dec 08, 2008 | 30.35 | 31.30 | 30.11 | 30.88 | 47,611 | +1.37(+4.65%) |
Dec 05, 2008 | 27.95 | 29.62 | 27.49 | 29.51 | 83,399 | +1.10(+3.86%) |
Dec 04, 2008 | 29.22 | 29.50 | 27.95 | 28.41 | 37,462 | -1.12(-3.81%) |
Dec 03, 2008 | 28.54 | 29.56 | 28.05 | 29.54 | 86,536 | +0.74(+2.57%) |
Dec 02, 2008 | 27.87 | 28.93 | 27.86 | 28.80 | 100,049 | +0.85(+3.04%) |
Dec 01, 2008 | 29.45 | 29.45 | 27.95 | 27.95 | 73,873 | -2.25(-7.45%) |
Nov 28, 2008 | 30.01 | 30.19 | 29.86 | 30.19 | 26,247 | -0.08(-0.27%) |
Nov 26, 2008 | 28.64 | 30.28 | 28.64 | 30.28 | 97,198 | +1.31(+4.51%) |
Nov 25, 2008 | 29.59 | 29.59 | 28.37 | 28.97 | 79,278 | -0.27(-0.91%) |
Nov 24, 2008 | 28.13 | 29.51 | 28.13 | 29.23 | 53,494 | +1.56(+5.65%) |
Nov 21, 2008 | 26.71 | 27.67 | 25.59 | 27.67 | 345,674 | +1.38(+5.25%) |
Nov 20, 2008 | 27.15 | 28.36 | 26.26 | 26.29 | 194,388 | -1.25(-4.55%) |
Nov 19, 2008 | 29.11 | 29.30 | 27.54 | 27.54 | 35,276 | -1.52(-5.22%) |
Nov 18, 2008 | 29.01 | 29.28 | 28.21 | 29.06 | 44,691 | +0.30(+1.05%) |
Nov 17, 2008 | 28.96 | 29.64 | 28.72 | 28.76 | 68,817 | -0.62(-2.12%) |
Nov 14, 2008 | 30.29 | 30.57 | 29.38 | 29.38 | 159,957 | -0.71(-2.37%) |
Nov 13, 2008 | 29.08 | 30.18 | 27.68 | 30.09 | 141,107 | +0.68(+2.30%) |
Nov 12, 2008 | 30.25 | 30.88 | 29.33 | 29.42 | 146,109 | -1.46(-4.74%) |
Nov 11, 2008 | 30.88 | 31.35 | 30.47 | 30.88 | 172,239 | -0.80(-2.54%) |
Nov 10, 2008 | 32.99 | 32.99 | 31.43 | 31.68 | 253,518 | -0.59(-1.84%) |
Nov 07, 2008 | 31.73 | 32.43 | 31.59 | 32.28 | 603,931 | +0.78(+2.47%) |
Nov 06, 2008 | 32.86 | 32.91 | 31.29 | 31.50 | 24,821 | -1.61(-4.86%) |
Nov 05, 2008 | 34.49 | 35.06 | 33.10 | 33.11 | 119,764 | -1.96(-5.58%) |
Nov 04, 2008 | 34.47 | 35.08 | 34.20 | 35.06 | 25,120 | +1.22(+3.59%) |
Nov 03, 2008 | 33.88 | 34.34 | 33.71 | 33.85 | 22,686 | -0.23(-0.67%) |
Oct 31, 2008 | 33.55 | 34.42 | 33.34 | 34.08 | 95,671 | +0.27(+0.78%) |
Oct 30, 2008 | 33.59 | 34.15 | 33.26 | 33.81 | 102,079 | +0.90(+2.72%) |
Oct 29, 2008 | 33.26 | 34.21 | 32.82 | 32.92 | 74,488 | -0.35(-1.04%) |
Oct 28, 2008 | 30.78 | 33.26 | 30.31 | 33.26 | 54,203 | +3.12(+10.34%) |
Oct 27, 2008 | 30.87 | 31.60 | 30.15 | 30.15 | 59,943 | -0.91(-2.94%) |
Oct 24, 2008 | 28.62 | 31.86 | 27.75 | 31.06 | 174,914 | -0.54(-1.71%) |
Oct 23, 2008 | 31.86 | 32.42 | 30.39 | 31.60 | 121,518 | -0.43(-1.34%) |
Oct 22, 2008 | 32.90 | 33.12 | 31.20 | 32.03 | 47,417 | -1.38(-4.13%) |
Oct 21, 2008 | 34.44 | 34.79 | 33.36 | 33.41 | 64,799 | -1.87(-5.31%) |
Oct 20, 2008 | 34.50 | 35.28 | 33.81 | 35.28 | 224,232 | +1.08(+3.15%) |
Oct 17, 2008 | 33.52 | 35.75 | 33.52 | 34.20 | 117,863 | +0.16(+0.46%) |
Oct 16, 2008 | 32.66 | 34.20 | 31.21 | 34.05 | 114,995 | +1.22(+3.73%) |
Oct 15, 2008 | 35.07 | 35.15 | 32.80 | 32.83 | 127,637 | -2.78(-7.80%) |
Oct 14, 2008 | 38.45 | 39.63 | 35.09 | 35.60 | 96,857 | -1.44(-3.90%) |
Oct 13, 2008 | 34.37 | 37.05 | 34.37 | 37.05 | 67,932 | +3.75(+11.25%) |
Oct 10, 2008 | 32.50 | 34.48 | 31.41 | 33.30 | 197,338 | -0.14(-0.41%) |
Oct 09, 2008 | 35.29 | 35.77 | 33.19 | 33.44 | 119,770 | -1.20(-3.46%) |
Oct 08, 2008 | 33.86 | 36.05 | 33.69 | 34.63 | 276,578 | -0.16(-0.47%) |
Oct 07, 2008 | 37.21 | 38.01 | 34.79 | 34.80 | 75,133 | -2.38(-6.39%) |
Oct 06, 2008 | 37.68 | 37.73 | 35.33 | 37.17 | 135,284 | -1.40(-3.62%) |
Oct 03, 2008 | 39.53 | 40.58 | 38.55 | 38.57 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 40.98 | 40.98 | 38.96 | 39.06 | 55,339 | -1.87(-4.58%) |
Oct 01, 2008 | 41.31 | 41.61 | 40.50 | 40.93 | 115,997 | -0.68(-1.63%) |
Sep 30, 2008 | 40.30 | 41.91 | 40.10 | 41.61 | 158,231 | +1.62(+4.04%) |
Sep 29, 2008 | 43.30 | 43.30 | 39.30 | 39.99 | 171,881 | -3.62(-8.30%) |
Sep 26, 2008 | 42.70 | 43.66 | 42.67 | 43.61 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.92 | 44.28 | 42.82 | 43.77 | 45,335 | +0.72(+1.68%) |
Sep 24, 2008 | 42.70 | 43.43 | 42.70 | 43.05 | 59,057 | +0.22(+0.51%) |
Sep 23, 2008 | 43.22 | 44.06 | 42.79 | 42.83 | 83,251 | -0.40(-0.93%) |
Sep 22, 2008 | 44.65 | 44.75 | 43.22 | 43.23 | 48,843 | -1.60(-3.57%) |
Sep 19, 2008 | 44.07 | 46.37 | 41.08 | 44.83 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.27 | 43.63 | 41.33 | 43.50 | 105,078 | +1.54(+3.66%) |
Sep 17, 2008 | 43.02 | 43.68 | 41.96 | 41.96 | 189,775 | -1.99(-4.54%) |
Sep 16, 2008 | 43.16 | 44.43 | 41.58 | 43.96 | 157,147 | +0.16(+0.35%) |
Sep 15, 2008 | 43.50 | 45.02 | 43.50 | 43.80 | 181,951 | -1.60(-3.52%) |
Sep 12, 2008 | 44.80 | 45.56 | 44.68 | 45.40 | 65,243 | -0.06(-0.14%) |
Sep 11, 2008 | 44.14 | 45.50 | 44.14 | 45.46 | 97,078 | +0.56(+1.24%) |
Sep 10, 2008 | 45.03 | 45.31 | 44.74 | 44.91 | 126,710 | +0.35(+0.78%) |
Sep 09, 2008 | 45.39 | 46.03 | 44.56 | 44.56 | 93,826 | -1.06(-2.32%) |
Sep 08, 2008 | 46.95 | 46.95 | 44.81 | 45.62 | 517,643 | +0.19(+0.42%) |
Sep 05, 2008 | 45.12 | 45.66 | 44.71 | 45.43 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.59 | 46.65 | 45.47 | 45.47 | 70,050 | -1.56(-3.32%) |
Sep 03, 2008 | 47.62 | 47.66 | 46.75 | 47.04 | 159,017 | -0.76(-1.59%) |
Sep 02, 2008 | 49.44 | 49.44 | 47.66 | 47.79 | 194,348 | -0.69(-1.43%) |
Aug 29, 2008 | 48.97 | 49.05 | 48.30 | 48.49 | 0 | -1.09(-2.19%) |
Aug 28, 2008 | 49.33 | 49.70 | 49.33 | 49.58 | 111,455 | +0.43(+0.87%) |
Aug 27, 2008 | 48.63 | 49.48 | 48.63 | 49.15 | 89,497 | +0.36(+0.73%) |
Aug 26, 2008 | 48.92 | 49.06 | 48.47 | 48.79 | 71,543 | -0.20(-0.41%) |
Aug 25, 2008 | 49.51 | 49.69 | 48.89 | 48.99 | 65,057 | -0.85(-1.71%) |
Aug 22, 2008 | 49.56 | 49.95 | 49.55 | 49.84 | 84,890 | +0.68(+1.38%) |
Aug 21, 2008 | 48.89 | 49.26 | 48.67 | 49.16 | 82,989 | -0.11(-0.22%) |
Aug 20, 2008 | 49.44 | 49.69 | 49.00 | 49.27 | 112,246 | +0.13(+0.26%) |
Aug 19, 2008 | 49.56 | 49.76 | 48.93 | 49.15 | 75,332 | -0.61(-1.23%) |
Aug 18, 2008 | 50.35 | 50.64 | 49.48 | 49.76 | 101,352 | -0.73(-1.45%) |
Aug 15, 2008 | 50.68 | 50.79 | 50.23 | 50.49 | 0 | -0.03(-0.05%) |
Aug 14, 2008 | 49.87 | 50.70 | 49.87 | 50.52 | 52,681 | +0.39(+0.78%) |
Aug 13, 2008 | 50.03 | 50.42 | 49.66 | 50.12 | 75,611 | -0.05(-0.11%) |
Aug 12, 2008 | 50.26 | 50.40 | 49.96 | 50.18 | 85,217 | +0.04(+0.07%) |
Aug 11, 2008 | 49.93 | 50.73 | 49.67 | 50.14 | 166,967 | +0.34(+0.68%) |
Aug 08, 2008 | 48.72 | 49.92 | 48.62 | 49.80 | 240,113 | +1.04(+2.14%) |
Aug 07, 2008 | 48.34 | 49.31 | 48.28 | 48.76 | 48,599 | -0.06(-0.13%) |
Aug 06, 2008 | 48.08 | 48.98 | 47.87 | 48.83 | 58,428 | +0.69(+1.42%) |
Aug 05, 2008 | 47.21 | 48.18 | 46.86 | 48.14 | 129,155 | +1.28(+2.73%) |
Aug 04, 2008 | 47.10 | 47.25 | 46.79 | 46.86 | 106,744 | -0.22(-0.47%) |
Aug 01, 2008 | 47.18 | 47.44 | 46.60 | 47.08 | 192,876 | -0.36(-0.75%) |
Jul 31, 2008 | 47.13 | 48.07 | 47.13 | 47.44 | 688,605 | -0.20(-0.42%) |
Jul 30, 2008 | 47.52 | 47.82 | 47.10 | 47.64 | 116,410 | +0.27(+0.58%) |
Jul 29, 2008 | 47.36 | 47.47 | 46.56 | 47.36 | 23,941 | +0.90(+1.93%) |
Jul 28, 2008 | 46.96 | 47.35 | 46.33 | 46.47 | 20,325 | -0.85(-1.80%) |
Jul 25, 2008 | 47.00 | 47.46 | 46.75 | 47.32 | 549,243 | +0.47(+0.99%) |
Jul 24, 2008 | 47.57 | 47.57 | 46.74 | 46.85 | 100,550 | -0.74(-1.56%) |
Jul 23, 2008 | 47.12 | 48.11 | 47.12 | 47.59 | 32,362 | +0.64(+1.36%) |
Jul 22, 2008 | 46.93 | 46.95 | 46.04 | 46.95 | 47,369 | -0.05(-0.12%) |
Jul 21, 2008 | 47.58 | 47.58 | 46.77 | 47.01 | 42,731 | -0.26(-0.54%) |
Jul 18, 2008 | 47.30 | 47.38 | 46.83 | 47.26 | 77,888 | -0.59(-1.24%) |
Jul 17, 2008 | 47.57 | 48.09 | 47.04 | 47.86 | 130,370 | +0.66(+1.39%) |
Jul 16, 2008 | 45.95 | 47.20 | 45.75 | 47.20 | 116,970 | +1.11(+2.40%) |
Jul 15, 2008 | 45.52 | 46.72 | 45.07 | 46.09 | 128,183 | +0.13(+0.28%) |
Jul 14, 2008 | 47.26 | 47.26 | 45.87 | 45.97 | 41,675 | -0.48(-1.04%) |
Jul 11, 2008 | 46.11 | 47.19 | 45.82 | 46.45 | 68,843 | -0.44(-0.94%) |
Jul 10, 2008 | 46.27 | 47.10 | 46.04 | 46.89 | 78,663 | +0.44(+0.94%) |
Jul 09, 2008 | 47.80 | 47.91 | 46.45 | 46.45 | 67,139 | -1.48(-3.09%) |
Jul 08, 2008 | 47.11 | 47.93 | 46.93 | 47.93 | 106,932 | +0.64(+1.35%) |
Jul 07, 2008 | 47.33 | 48.04 | 46.68 | 47.29 | 166,983 | +0.28(+0.60%) |
Jul 04, 2008 | 47.20 | 47.34 | 46.49 | 47.01 | 106,900 | +0.00(+0.00%) |
Jul 03, 2008 | 47.20 | 47.34 | 46.49 | 47.01 | 106,900 | -0.09(-0.19%) |
Jul 02, 2008 | 48.25 | 48.31 | 47.10 | 47.10 | 71,075 | -0.93(-1.94%) |
Jul 01, 2008 | 47.11 | 48.08 | 47.04 | 48.03 | 88,810 | +0.24(+0.50%) |
Jun 30, 2008 | 48.08 | 48.40 | 47.76 | 47.79 | 62,180 | -0.47(-0.97%) |
Jun 27, 2008 | 48.34 | 48.54 | 47.65 | 48.26 | 87,977 | -0.39(-0.81%) |
Jun 26, 2008 | 49.47 | 49.60 | 48.54 | 48.65 | 94,312 | -1.85(-3.66%) |
Jun 25, 2008 | 50.05 | 50.94 | 49.90 | 50.50 | 84,761 | +0.76(+1.52%) |
Jun 24, 2008 | 49.59 | 50.28 | 49.35 | 49.74 | 107,757 | -0.27(-0.55%) |
Jun 23, 2008 | 50.59 | 50.59 | 49.85 | 50.01 | 91,105 | -0.40(-0.80%) |
Jun 20, 2008 | 51.46 | 51.46 | 50.26 | 50.42 | 46,221 | -1.19(-2.30%) |
Jun 19, 2008 | 50.95 | 51.89 | 50.58 | 51.60 | 46,328 | +0.56(+1.09%) |
Jun 18, 2008 | 51.24 | 51.34 | 50.85 | 51.05 | 160,993 | -0.61(-1.18%) |
Jun 17, 2008 | 52.02 | 52.23 | 51.59 | 51.66 | 120,607 | -0.29(-0.55%) |
Jun 16, 2008 | 51.31 | 52.09 | 51.31 | 51.94 | 65,001 | +0.37(+0.71%) |
Jun 13, 2008 | 50.97 | 51.71 | 50.75 | 51.58 | 62,667 | +1.01(+2.01%) |
Jun 12, 2008 | 50.69 | 51.12 | 50.17 | 50.56 | 109,284 | +0.31(+0.62%) |
Jun 11, 2008 | 51.24 | 51.29 | 50.25 | 50.25 | 140,738 | -1.22(-2.36%) |
Jun 10, 2008 | 51.51 | 51.89 | 50.96 | 51.47 | 62,769 | -0.21(-0.41%) |
Jun 09, 2008 | 51.86 | 51.94 | 50.89 | 51.68 | 63,896 | -0.18(-0.35%) |
Jun 06, 2008 | 53.03 | 53.03 | 51.86 | 51.86 | 329,172 | -1.43(-2.69%) |
Jun 05, 2008 | 52.57 | 53.30 | 52.47 | 53.30 | 30,643 | +0.95(+1.81%) |
Jun 04, 2008 | 51.69 | 52.65 | 51.69 | 52.35 | 55,332 | +0.32(+0.62%) |
Jun 03, 2008 | 52.38 | 52.67 | 51.58 | 52.02 | 150,818 | -0.11(-0.21%) |
Jun 02, 2008 | 52.50 | 52.50 | 51.78 | 52.13 | 31,696 | -0.70(-1.33%) |
May 30, 2008 | 52.82 | 53.08 | 52.66 | 52.84 | 331,607 | +0.27(+0.52%) |
May 29, 2008 | 52.09 | 52.79 | 52.09 | 52.56 | 45,008 | +0.43(+0.82%) |
May 28, 2008 | 52.36 | 52.36 | 51.75 | 52.13 | 117,225 | +0.25(+0.48%) |
May 27, 2008 | 50.92 | 51.92 | 50.92 | 51.89 | 30,499 | +0.97(+1.90%) |
May 26, 2008 | 50.90 | 51.20 | 50.64 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.90 | 51.20 | 50.64 | 50.92 | 104,434 | -0.31(-0.61%) |
May 22, 2008 | 51.09 | 51.54 | 51.01 | 51.23 | 47,690 | +0.27(+0.54%) |
May 21, 2008 | 51.91 | 52.27 | 50.86 | 50.96 | 150,546 | -1.06(-2.04%) |
May 20, 2008 | 52.25 | 52.32 | 51.66 | 52.02 | 85,008 | -0.60(-1.15%) |
May 19, 2008 | 52.93 | 53.39 | 52.39 | 52.62 | 258,629 | -0.19(-0.36%) |
May 16, 2008 | 53.05 | 53.05 | 52.27 | 52.81 | 511,475 | +0.01(+0.02%) |
May 15, 2008 | 51.93 | 52.91 | 51.80 | 52.80 | 115,509 | +0.90(+1.74%) |
May 14, 2008 | 51.86 | 52.59 | 51.82 | 51.90 | 44,340 | +0.24(+0.46%) |
May 13, 2008 | 51.75 | 51.77 | 51.23 | 51.66 | 104,999 | +0.12(+0.23%) |
May 12, 2008 | 51.28 | 51.78 | 50.92 | 51.54 | 51,033 | +0.68(+1.33%) |
May 09, 2008 | 50.52 | 51.08 | 50.52 | 50.86 | 147,175 | -0.20(-0.39%) |
May 08, 2008 | 51.03 | 51.80 | 50.70 | 51.07 | 829,874 | +0.34(+0.67%) |
May 07, 2008 | 51.48 | 51.81 | 50.60 | 50.73 | 33,844 | -0.68(-1.32%) |
May 06, 2008 | 50.58 | 51.61 | 50.58 | 51.40 | 21,809 | +0.37(+0.72%) |
May 05, 2008 | 51.31 | 51.44 | 50.85 | 51.04 | 38,026 | -0.17(-0.34%) |
May 02, 2008 | 51.84 | 51.84 | 50.86 | 51.21 | 84,074 | -0.04(-0.07%) |
May 01, 2008 | 49.96 | 51.36 | 49.95 | 51.25 | 48,441 | +1.54(+3.11%) |
Apr 30, 2008 | 50.37 | 50.69 | 49.63 | 49.70 | 106,859 | -0.46(-0.91%) |
Apr 29, 2008 | 49.84 | 50.32 | 49.79 | 50.16 | 17,321 | +0.34(+0.68%) |
Apr 28, 2008 | 49.77 | 50.06 | 49.77 | 49.82 | 19,365 | -0.11(-0.22%) |
Apr 25, 2008 | 50.36 | 50.36 | 49.38 | 49.93 | 14,863 | -0.42(-0.83%) |
Apr 24, 2008 | 49.80 | 50.76 | 49.47 | 50.35 | 56,873 | +0.62(+1.24%) |
Apr 23, 2008 | 49.61 | 49.94 | 49.43 | 49.74 | 33,872 | +0.59(+1.20%) |
Apr 22, 2008 | 49.59 | 49.59 | 48.80 | 49.15 | 16,999 | -0.65(-1.30%) |
Apr 21, 2008 | 49.15 | 49.87 | 49.15 | 49.80 | 10,243 | +0.36(+0.72%) |
Apr 18, 2008 | 49.32 | 49.71 | 48.97 | 49.44 | 51,359 | +1.52(+3.17%) |
Apr 17, 2008 | 48.10 | 48.10 | 47.62 | 47.92 | 51,195 | +0.07(+0.15%) |
Apr 16, 2008 | 47.07 | 47.94 | 47.07 | 47.85 | 21,578 | +1.39(+2.99%) |
Apr 15, 2008 | 46.66 | 46.67 | 45.99 | 46.46 | 15,599 | -0.02(-0.04%) |
Apr 14, 2008 | 46.68 | 46.90 | 46.44 | 46.48 | 20,717 | -0.17(-0.37%) |
Apr 11, 2008 | 47.55 | 47.55 | 46.59 | 46.65 | 26,044 | -1.34(-2.80%) |
Apr 10, 2008 | 47.34 | 48.20 | 47.34 | 47.99 | 67,290 | +0.71(+1.51%) |
Apr 09, 2008 | 47.59 | 47.62 | 47.04 | 47.28 | 64,234 | -0.27(-0.58%) |
Apr 08, 2008 | 47.46 | 47.81 | 47.35 | 47.56 | 70,909 | -0.40(-0.84%) |
Apr 07, 2008 | 48.47 | 48.49 | 47.84 | 47.96 | 62,016 | -0.16(-0.33%) |
Apr 04, 2008 | 47.96 | 48.44 | 47.67 | 48.12 | 33,266 | +0.13(+0.27%) |
Apr 03, 2008 | 47.46 | 48.24 | 47.46 | 47.99 | 53,157 | +0.16(+0.32%) |
Apr 02, 2008 | 48.50 | 48.50 | 47.52 | 47.83 | 34,360 | -0.17(-0.36%) |
Apr 01, 2008 | 46.62 | 48.00 | 46.62 | 48.00 | 32,281 | +1.67(+3.61%) |
Mar 31, 2008 | 46.01 | 46.50 | 45.98 | 46.33 | 22,870 | +0.27(+0.60%) |
Mar 28, 2008 | 46.61 | 46.91 | 46.06 | 46.06 | 25,496 | -0.26(-0.55%) |
Mar 27, 2008 | 47.06 | 47.15 | 46.25 | 46.31 | 33,704 | -1.06(-2.24%) |
Mar 26, 2008 | 47.69 | 47.69 | 47.06 | 47.37 | 36,002 | -0.41(-0.86%) |
Mar 25, 2008 | 47.89 | 48.05 | 47.35 | 47.78 | 158,999 | +0.10(+0.21%) |
Mar 24, 2008 | 46.71 | 47.92 | 46.66 | 47.68 | 71,308 | +1.32(+2.86%) |
Mar 21, 2008 | 45.44 | 46.36 | 45.44 | 46.36 | 74,246 | +0.00(+0.00%) |
Mar 20, 2008 | 45.44 | 46.36 | 45.44 | 46.36 | 74,246 | +0.79(+1.72%) |
Mar 19, 2008 | 47.10 | 47.10 | 45.56 | 45.57 | 35,673 | -1.16(-2.48%) |
Mar 18, 2008 | 45.87 | 46.73 | 45.30 | 46.73 | 391,831 | +1.82(+4.05%) |
Mar 17, 2008 | 44.45 | 45.34 | 44.32 | 44.92 | 140,287 | -0.37(-0.81%) |
Mar 14, 2008 | 46.24 | 46.51 | 44.90 | 45.28 | 87,433 | -0.88(-1.90%) |
Mar 13, 2008 | 45.76 | 46.55 | 45.22 | 46.16 | 163,049 | +0.12(+0.26%) |
Mar 12, 2008 | 46.12 | 46.85 | 46.04 | 46.04 | 77,475 | -0.23(-0.49%) |
Mar 11, 2008 | 44.73 | 46.27 | 44.73 | 46.27 | 285,718 | +1.54(+3.43%) |
Mar 10, 2008 | 45.11 | 45.40 | 44.70 | 44.73 | 166,769 | -0.49(-1.09%) |
Mar 07, 2008 | 44.65 | 45.84 | 44.65 | 45.23 | 86,448 | +0.00(+0.00%) |
Mar 06, 2008 | 45.64 | 46.14 | 45.21 | 45.23 | 75,820 | -0.85(-1.84%) |
Mar 05, 2008 | 46.22 | 46.46 | 45.73 | 46.08 | 29,874 | +0.25(+0.54%) |
Mar 04, 2008 | 45.14 | 45.93 | 44.89 | 45.83 | 308,260 | +0.16(+0.34%) |