Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.15 | 17.06 | 16.15 | 16.60 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.76 | 18.34 | 16.71 | 16.76 | 17,359,584 | -0.58(-3.35%) |
Feb 25, 2009 | 17.23 | 18.32 | 16.45 | 17.35 | 20,912,040 | -0.38(-2.15%) |
Feb 24, 2009 | 16.40 | 17.82 | 16.16 | 17.73 | 29,726,262 | +1.30(+7.91%) |
Feb 23, 2009 | 18.46 | 18.51 | 16.37 | 16.43 | 20,170,408 | -1.74(-9.58%) |
Feb 20, 2009 | 16.42 | 18.32 | 16.19 | 18.17 | 0 | +0.87(+5.05%) |
Feb 19, 2009 | 18.26 | 18.81 | 17.07 | 17.30 | 14,468,244 | -0.73(-4.06%) |
Feb 18, 2009 | 18.28 | 18.33 | 17.02 | 18.03 | 14,355,473 | +0.40(+2.25%) |
Feb 17, 2009 | 18.19 | 18.32 | 17.38 | 17.63 | 19,453,414 | -1.45(-7.62%) |
Feb 13, 2009 | 20.41 | 20.62 | 18.95 | 19.09 | 17,507,876 | -1.60(-7.74%) |
Feb 12, 2009 | 20.86 | 21.01 | 19.06 | 20.69 | 18,462,830 | -0.87(-4.05%) |
Feb 11, 2009 | 21.05 | 21.65 | 20.27 | 21.56 | 15,806,754 | +0.54(+2.58%) |
Feb 10, 2009 | 22.91 | 23.17 | 20.89 | 21.02 | 18,731,936 | -2.49(-10.58%) |
Feb 09, 2009 | 22.67 | 23.67 | 22.36 | 23.51 | 9,361,949 | +0.50(+2.18%) |
Feb 06, 2009 | 21.86 | 23.18 | 21.70 | 23.00 | 14,598,218 | +1.32(+6.08%) |
Feb 05, 2009 | 21.14 | 22.48 | 20.55 | 21.68 | 15,472,306 | +0.12(+0.56%) |
Feb 04, 2009 | 21.58 | 22.66 | 21.34 | 21.56 | 12,284,756 | +0.01(+0.05%) |
Feb 03, 2009 | 22.04 | 22.07 | 21.07 | 21.55 | 11,506,073 | -0.43(-1.94%) |
Feb 02, 2009 | 20.99 | 22.11 | 20.76 | 21.98 | 14,206,299 | +0.42(+1.95%) |
Jan 30, 2009 | 23.00 | 23.07 | 20.45 | 21.56 | 0 | -0.73(-3.29%) |
Jan 29, 2009 | 23.75 | 24.47 | 22.20 | 22.29 | 16,478,545 | -2.27(-9.25%) |
Jan 28, 2009 | 22.80 | 24.78 | 22.42 | 24.56 | 17,052,504 | +2.59(+11.80%) |
Jan 27, 2009 | 22.21 | 22.78 | 21.55 | 21.97 | 7,900,412 | -0.10(-0.43%) |
Jan 26, 2009 | 22.85 | 23.13 | 21.57 | 22.07 | 9,456,202 | -0.38(-1.68%) |
Jan 23, 2009 | 20.39 | 22.60 | 20.38 | 22.44 | 11,757,363 | +0.79(+3.64%) |
Jan 22, 2009 | 22.38 | 22.77 | 21.26 | 21.65 | 14,775,647 | -1.62(-6.96%) |
Jan 21, 2009 | 21.47 | 23.36 | 20.53 | 23.27 | 17,803,020 | +2.64(+12.81%) |
Jan 20, 2009 | 22.54 | 22.65 | 20.53 | 20.63 | 18,903,680 | -2.25(-9.84%) |
Jan 16, 2009 | 22.77 | 23.22 | 21.58 | 22.88 | 0 | +0.51(+2.29%) |
Jan 15, 2009 | 21.31 | 22.93 | 19.93 | 22.37 | 15,993,685 | +1.01(+4.72%) |
Jan 14, 2009 | 21.68 | 22.03 | 21.02 | 21.36 | 13,646,693 | -1.44(-6.31%) |
Jan 13, 2009 | 21.44 | 23.00 | 21.43 | 22.80 | 10,361,326 | +0.87(+3.96%) |
Jan 12, 2009 | 23.29 | 23.58 | 21.50 | 21.94 | 13,132,399 | -1.61(-6.82%) |
Jan 09, 2009 | 25.10 | 25.51 | 23.39 | 23.54 | 11,719,495 | -1.72(-6.79%) |
Jan 08, 2009 | 25.08 | 25.49 | 24.51 | 25.26 | 8,378,514 | -0.41(-1.60%) |
Jan 07, 2009 | 26.33 | 27.02 | 25.52 | 25.67 | 9,293,146 | -1.13(-4.23%) |
Jan 06, 2009 | 26.07 | 27.21 | 24.49 | 26.80 | 15,256,923 | +1.39(+5.47%) |
Jan 05, 2009 | 25.51 | 26.22 | 25.08 | 25.41 | 8,166,092 | -0.42(-1.61%) |
Jan 02, 2009 | 26.77 | 26.78 | 25.62 | 25.83 | 0 | -0.82(-3.09%) |
Jan 01, 2009 | 26.22 | 26.93 | 25.43 | 26.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.22 | 26.93 | 25.43 | 26.65 | 8,228,270 | +0.94(+3.67%) |
Dec 30, 2008 | 24.95 | 25.95 | 24.62 | 25.71 | 8,629,810 | +1.15(+4.68%) |
Dec 29, 2008 | 26.05 | 26.05 | 24.11 | 24.56 | 11,209,176 | -1.50(-5.77%) |
Dec 26, 2008 | 25.74 | 26.16 | 25.10 | 26.06 | 3,980,993 | +0.33(+1.27%) |
Dec 24, 2008 | 26.14 | 26.37 | 25.51 | 25.74 | 2,328,294 | -0.35(-1.33%) |
Dec 23, 2008 | 26.19 | 26.70 | 25.46 | 26.08 | 7,286,683 | +0.00(+0.00%) |
Dec 22, 2008 | 27.37 | 27.47 | 24.95 | 26.08 | 14,018,676 | -1.33(-4.87%) |
Dec 19, 2008 | 26.14 | 27.43 | 25.20 | 27.42 | 12,516,696 | +1.83(+7.16%) |
Dec 18, 2008 | 28.62 | 29.24 | 25.34 | 25.59 | 14,367,075 | -2.78(-9.81%) |
Dec 17, 2008 | 27.75 | 29.44 | 26.94 | 28.37 | 13,989,590 | -0.03(-0.11%) |
Dec 16, 2008 | 26.07 | 28.41 | 24.89 | 28.40 | 20,962,132 | +3.50(+14.04%) |
Dec 15, 2008 | 25.93 | 26.47 | 24.13 | 24.90 | 11,727,435 | -1.18(-4.52%) |
Dec 12, 2008 | 22.84 | 26.10 | 22.84 | 26.08 | 19,156,154 | +2.50(+10.59%) |
Dec 11, 2008 | 27.27 | 27.49 | 22.89 | 23.59 | 24,491,060 | -4.33(-15.52%) |
Dec 10, 2008 | 26.28 | 27.99 | 25.85 | 27.92 | 13,922,280 | +1.91(+7.33%) |
Dec 09, 2008 | 27.71 | 27.97 | 25.74 | 26.01 | 17,127,762 | -2.26(-8.00%) |
Dec 08, 2008 | 26.89 | 28.28 | 26.72 | 28.28 | 19,002,538 | +2.09(+7.97%) |
Dec 05, 2008 | 22.78 | 26.46 | 22.36 | 26.19 | 17,036,458 | +3.07(+13.28%) |
Dec 04, 2008 | 23.04 | 25.58 | 22.57 | 23.12 | 19,412,670 | -0.70(-2.95%) |
Dec 03, 2008 | 21.95 | 23.92 | 21.13 | 23.82 | 18,343,298 | +1.41(+6.31%) |
Dec 02, 2008 | 19.76 | 22.61 | 19.74 | 22.41 | 23,507,986 | +3.35(+17.55%) |
Dec 01, 2008 | 23.29 | 23.32 | 18.81 | 19.06 | 19,328,580 | -4.77(-20.00%) |
Nov 28, 2008 | 25.51 | 25.61 | 23.69 | 23.83 | 7,400,433 | -1.73(-6.77%) |
Nov 26, 2008 | 23.66 | 25.76 | 22.64 | 25.56 | 17,370,626 | +1.48(+6.15%) |
Nov 25, 2008 | 25.05 | 25.11 | 21.79 | 24.08 | 21,719,130 | -0.06(-0.23%) |
Nov 24, 2008 | 19.46 | 24.28 | 18.77 | 24.13 | 26,569,764 | +4.88(+25.35%) |
Nov 21, 2008 | 20.18 | 20.39 | 16.94 | 19.25 | 29,962,618 | -0.14(-0.70%) |
Nov 20, 2008 | 19.34 | 22.22 | 18.83 | 19.39 | 26,311,244 | -1.21(-5.89%) |
Nov 19, 2008 | 22.79 | 23.07 | 20.08 | 20.60 | 20,266,706 | -3.09(-13.04%) |
Nov 18, 2008 | 24.60 | 24.95 | 22.10 | 23.69 | 15,846,729 | -0.82(-3.34%) |
Nov 17, 2008 | 25.94 | 26.32 | 24.28 | 24.51 | 13,887,389 | -1.68(-6.40%) |
Nov 14, 2008 | 28.33 | 28.45 | 25.74 | 26.18 | 0 | -2.79(-9.63%) |
Nov 13, 2008 | 25.64 | 29.60 | 24.49 | 28.97 | 15,659,950 | +3.24(+12.57%) |
Nov 12, 2008 | 27.94 | 28.22 | 25.58 | 25.74 | 12,706,481 | -3.63(-12.35%) |
Nov 11, 2008 | 29.97 | 30.95 | 28.58 | 29.36 | 8,943,595 | -1.24(-4.05%) |
Nov 10, 2008 | 33.89 | 34.23 | 30.12 | 30.60 | 9,000,539 | -3.48(-10.21%) |
Nov 07, 2008 | 31.49 | 34.39 | 30.42 | 34.08 | 7,629,691 | +2.48(+7.86%) |
Nov 06, 2008 | 32.15 | 32.74 | 31.29 | 31.60 | 7,781,600 | -0.85(-2.63%) |
Nov 05, 2008 | 35.87 | 36.04 | 31.79 | 32.45 | 11,458,722 | -3.77(-10.40%) |
Nov 04, 2008 | 34.59 | 36.36 | 33.36 | 36.22 | 7,838,121 | +2.98(+8.96%) |
Nov 03, 2008 | 33.62 | 34.29 | 30.74 | 33.24 | 7,549,242 | -0.38(-1.13%) |
Oct 31, 2008 | 30.92 | 33.78 | 30.78 | 33.62 | 8,224,320 | +2.61(+8.43%) |
Oct 30, 2008 | 30.81 | 31.23 | 29.79 | 31.01 | 7,352,678 | +1.30(+4.39%) |
Oct 29, 2008 | 31.65 | 31.77 | 28.95 | 29.71 | 12,388,634 | -2.37(-7.38%) |
Oct 28, 2008 | 27.09 | 32.07 | 25.21 | 32.07 | 14,351,521 | +6.08(+23.41%) |
Oct 27, 2008 | 26.61 | 28.73 | 25.78 | 25.99 | 9,671,633 | -1.15(-4.25%) |
Oct 24, 2008 | 26.66 | 28.15 | 25.89 | 27.14 | 9,990,648 | -1.65(-5.72%) |
Oct 23, 2008 | 29.88 | 30.73 | 26.45 | 28.79 | 16,191,869 | -0.98(-3.29%) |
Oct 22, 2008 | 30.75 | 31.45 | 28.51 | 29.77 | 12,376,437 | -1.78(-5.65%) |
Oct 21, 2008 | 32.91 | 34.17 | 31.33 | 31.55 | 7,128,996 | -1.87(-5.60%) |
Oct 20, 2008 | 34.72 | 34.72 | 31.59 | 33.42 | 5,094,949 | -0.27(-0.79%) |
Oct 17, 2008 | 31.47 | 35.30 | 31.47 | 33.68 | 11,421,685 | +0.37(+1.11%) |
Oct 16, 2008 | 31.73 | 34.25 | 30.11 | 33.31 | 16,520,324 | +2.86(+9.41%) |
Oct 15, 2008 | 34.77 | 35.64 | 29.57 | 30.45 | 13,176,322 | -5.70(-15.78%) |
Oct 14, 2008 | 39.76 | 40.86 | 33.90 | 36.15 | 12,632,797 | -3.37(-8.53%) |
Oct 13, 2008 | 40.46 | 41.09 | 37.08 | 39.52 | 10,571,593 | +0.14(+0.36%) |
Oct 10, 2008 | 32.10 | 40.19 | 31.84 | 39.38 | 22,812,392 | +5.59(+16.55%) |
Oct 09, 2008 | 38.16 | 38.71 | 33.79 | 33.79 | 11,600,426 | -3.46(-9.28%) |
Oct 08, 2008 | 35.44 | 39.33 | 34.11 | 37.24 | 14,242,281 | +0.62(+1.70%) |
Oct 07, 2008 | 41.95 | 41.95 | 36.21 | 36.62 | 13,821,184 | -4.17(-10.23%) |
Oct 06, 2008 | 41.05 | 42.00 | 38.87 | 40.80 | 15,319,637 | -1.33(-3.16%) |
Oct 03, 2008 | 45.01 | 45.49 | 41.87 | 42.13 | 0 | -1.98(-4.49%) |
Oct 02, 2008 | 45.90 | 46.15 | 43.65 | 44.11 | 6,633,809 | -2.89(-6.15%) |
Oct 01, 2008 | 47.96 | 48.14 | 46.02 | 47.00 | 6,331,593 | -1.66(-3.41%) |
Sep 30, 2008 | 46.17 | 50.06 | 46.17 | 48.66 | 8,000,062 | +3.28(+7.23%) |
Sep 29, 2008 | 48.88 | 49.00 | 44.34 | 45.38 | 7,683,183 | -4.63(-9.27%) |
Sep 26, 2008 | 46.85 | 50.30 | 46.58 | 50.01 | 0 | +2.06(+4.29%) |
Sep 25, 2008 | 47.43 | 48.42 | 46.51 | 47.95 | 4,718,441 | +0.96(+2.04%) |
Sep 24, 2008 | 48.28 | 48.28 | 45.79 | 47.00 | 5,183,016 | +0.09(+0.19%) |
Sep 23, 2008 | 46.65 | 48.27 | 46.58 | 46.91 | 6,425,445 | +0.26(+0.55%) |
Sep 22, 2008 | 49.45 | 50.44 | 45.97 | 46.65 | 9,282,022 | -4.01(-7.91%) |
Sep 19, 2008 | 52.17 | 53.39 | 47.52 | 50.66 | 0 | +3.51(+7.44%) |
Sep 18, 2008 | 46.06 | 50.03 | 44.29 | 47.15 | 15,024,120 | +2.01(+4.44%) |
Sep 17, 2008 | 47.36 | 48.28 | 44.61 | 45.14 | 9,809,657 | -3.42(-7.04%) |
Sep 16, 2008 | 43.66 | 48.67 | 43.45 | 48.57 | 12,853,959 | +6.93(+16.64%) |
Sep 15, 2008 | 47.89 | 49.16 | 41.64 | 41.64 | 9,363,450 | -7.54(-15.34%) |
Sep 12, 2008 | 47.46 | 49.41 | 47.46 | 49.18 | 4,246,589 | +0.94(+1.95%) |
Sep 11, 2008 | 46.66 | 48.47 | 46.48 | 48.24 | 4,371,180 | +0.58(+1.21%) |
Sep 10, 2008 | 47.38 | 48.21 | 46.44 | 47.66 | 5,313,821 | +0.28(+0.59%) |
Sep 09, 2008 | 49.41 | 49.83 | 46.97 | 47.38 | 7,258,495 | -2.35(-4.72%) |
Sep 08, 2008 | 48.66 | 49.73 | 47.96 | 49.73 | 7,645,991 | +2.70(+5.74%) |
Sep 05, 2008 | 46.68 | 47.14 | 45.99 | 47.03 | 0 | -0.23(-0.48%) |
Sep 04, 2008 | 48.64 | 48.94 | 47.16 | 47.26 | 5,769,673 | -1.88(-3.82%) |
Sep 03, 2008 | 48.21 | 49.16 | 47.71 | 49.13 | 3,847,724 | +1.06(+2.20%) |
Sep 02, 2008 | 47.98 | 49.43 | 47.15 | 48.07 | 3,462,116 | +0.48(+1.01%) |
Aug 29, 2008 | 47.90 | 48.14 | 47.42 | 47.59 | 0 | -0.84(-1.73%) |
Aug 28, 2008 | 47.57 | 48.50 | 47.04 | 48.43 | 4,256,517 | +1.53(+3.27%) |
Aug 27, 2008 | 46.15 | 47.30 | 46.08 | 46.90 | 3,579,815 | +0.17(+0.35%) |
Aug 26, 2008 | 46.37 | 47.21 | 45.97 | 46.73 | 3,873,164 | +0.23(+0.50%) |
Aug 25, 2008 | 47.80 | 48.02 | 46.30 | 46.50 | 3,691,634 | -1.42(-2.96%) |
Aug 22, 2008 | 46.90 | 48.48 | 46.63 | 47.92 | 0 | +1.58(+3.41%) |
Aug 21, 2008 | 45.86 | 46.93 | 45.79 | 46.34 | 3,808,237 | -0.82(-1.74%) |
Aug 20, 2008 | 46.92 | 47.59 | 46.02 | 47.16 | 4,645,659 | +0.41(+0.87%) |
Aug 19, 2008 | 46.94 | 47.54 | 46.28 | 46.75 | 5,738,505 | -1.07(-2.24%) |
Aug 18, 2008 | 48.87 | 49.30 | 47.21 | 47.83 | 5,256,416 | -1.13(-2.31%) |
Aug 15, 2008 | 48.92 | 50.51 | 48.35 | 48.96 | 0 | +0.33(+0.68%) |
Aug 14, 2008 | 47.15 | 48.76 | 46.65 | 48.63 | 3,364,913 | +1.04(+2.19%) |
Aug 13, 2008 | 48.41 | 48.41 | 47.01 | 47.58 | 5,313,490 | -1.51(-3.08%) |
Aug 12, 2008 | 49.83 | 50.31 | 48.69 | 49.09 | 5,789,812 | -1.44(-2.85%) |
Aug 11, 2008 | 48.46 | 51.06 | 48.09 | 50.53 | 8,044,818 | +1.97(+4.06%) |
Aug 08, 2008 | 46.30 | 48.80 | 45.85 | 48.56 | 4,984,800 | +2.38(+5.15%) |
Aug 07, 2008 | 46.90 | 47.40 | 45.81 | 46.18 | 6,726,806 | -1.50(-3.16%) |
Aug 06, 2008 | 47.45 | 48.07 | 46.69 | 47.69 | 5,556,212 | +0.09(+0.18%) |
Aug 05, 2008 | 45.97 | 47.88 | 45.43 | 47.60 | 7,047,620 | +2.30(+5.08%) |
Aug 04, 2008 | 45.52 | 45.82 | 44.78 | 45.30 | 4,502,011 | -0.51(-1.11%) |
Aug 01, 2008 | 46.49 | 46.74 | 45.12 | 45.81 | 5,002,610 | -0.66(-1.41%) |
Jul 31, 2008 | 46.46 | 47.31 | 45.88 | 46.46 | 5,508,106 | -1.35(-2.82%) |
Jul 30, 2008 | 47.98 | 48.43 | 46.12 | 47.81 | 7,008,663 | +0.52(+1.10%) |
Jul 29, 2008 | 47.29 | 47.49 | 44.60 | 47.29 | 8,464,633 | +2.87(+6.46%) |
Jul 28, 2008 | 46.29 | 46.33 | 44.34 | 44.42 | 7,442,467 | -1.02(-2.24%) |
Jul 25, 2008 | 44.43 | 46.14 | 44.19 | 45.44 | 5,934,347 | +1.43(+3.25%) |
Jul 24, 2008 | 47.55 | 47.55 | 43.74 | 44.01 | 7,705,924 | -2.91(-6.20%) |
Jul 23, 2008 | 45.96 | 47.54 | 45.56 | 46.92 | 6,727,147 | +0.62(+1.33%) |
Jul 22, 2008 | 44.81 | 46.52 | 44.20 | 46.30 | 7,259,947 | +0.75(+1.64%) |
Jul 21, 2008 | 45.25 | 46.12 | 44.88 | 45.56 | 5,033,168 | +0.16(+0.34%) |
Jul 18, 2008 | 45.44 | 45.70 | 44.30 | 45.40 | 5,111,975 | +0.18(+0.39%) |
Jul 17, 2008 | 44.39 | 45.43 | 43.14 | 45.23 | 7,192,326 | +1.20(+2.72%) |
Jul 16, 2008 | 40.78 | 44.38 | 40.30 | 44.03 | 8,398,028 | +3.22(+7.89%) |
Jul 15, 2008 | 41.25 | 42.07 | 40.09 | 40.81 | 10,037,270 | -0.89(-2.14%) |
Jul 14, 2008 | 43.97 | 44.77 | 41.55 | 41.70 | 5,375,892 | -1.61(-3.72%) |
Jul 11, 2008 | 42.81 | 44.33 | 42.29 | 43.31 | 8,331,478 | -0.51(-1.17%) |
Jul 10, 2008 | 42.77 | 44.24 | 42.35 | 43.82 | 6,175,252 | +1.22(+2.86%) |
Jul 09, 2008 | 45.31 | 45.31 | 42.50 | 42.60 | 6,930,674 | -2.66(-5.88%) |
Jul 08, 2008 | 42.60 | 46.07 | 42.07 | 45.27 | 7,235,752 | +2.66(+6.25%) |
Jul 07, 2008 | 44.22 | 44.63 | 42.22 | 42.60 | 6,343,856 | -1.40(-3.18%) |
Jul 04, 2008 | 44.79 | 45.00 | 43.85 | 44.00 | 2,454,189 | +0.00(+0.00%) |
Jul 03, 2008 | 44.79 | 45.00 | 43.85 | 44.00 | 2,454,189 | -0.23(-0.51%) |
Jul 02, 2008 | 45.04 | 45.30 | 44.17 | 44.23 | 4,380,294 | -0.55(-1.22%) |
Jul 01, 2008 | 44.45 | 44.86 | 43.13 | 44.77 | 6,933,662 | -0.32(-0.70%) |
Jun 30, 2008 | 46.39 | 46.39 | 44.76 | 45.09 | 4,431,119 | -0.47(-1.02%) |
Jun 27, 2008 | 45.90 | 46.36 | 44.76 | 45.56 | 5,319,611 | -0.22(-0.48%) |
Jun 26, 2008 | 47.00 | 47.49 | 45.59 | 45.78 | 4,314,010 | -2.02(-4.23%) |
Jun 25, 2008 | 47.44 | 48.69 | 47.25 | 47.80 | 4,445,475 | +0.72(+1.53%) |
Jun 24, 2008 | 46.72 | 47.60 | 46.15 | 47.08 | 3,564,323 | +0.27(+0.58%) |
Jun 23, 2008 | 47.81 | 48.34 | 46.68 | 46.81 | 3,200,687 | -0.89(-1.87%) |
Jun 20, 2008 | 48.91 | 49.08 | 47.59 | 47.70 | 4,956,283 | -1.39(-2.83%) |
Jun 19, 2008 | 47.31 | 49.16 | 47.03 | 49.09 | 3,130,539 | +1.78(+3.75%) |
Jun 18, 2008 | 48.03 | 48.25 | 46.95 | 47.31 | 3,774,298 | -0.83(-1.73%) |
Jun 17, 2008 | 50.37 | 50.73 | 48.05 | 48.14 | 2,992,417 | -1.81(-3.62%) |
Jun 16, 2008 | 48.67 | 50.10 | 48.44 | 49.96 | 2,901,641 | +0.75(+1.53%) |
Jun 13, 2008 | 48.66 | 49.21 | 47.77 | 49.20 | 3,426,222 | +1.08(+2.24%) |
Jun 12, 2008 | 47.62 | 48.58 | 47.28 | 48.12 | 4,268,524 | +0.93(+1.97%) |
Jun 11, 2008 | 48.19 | 48.32 | 47.10 | 47.20 | 3,559,907 | -1.22(-2.53%) |
Jun 10, 2008 | 47.88 | 48.45 | 47.23 | 48.42 | 4,219,241 | +0.31(+0.64%) |
Jun 09, 2008 | 49.18 | 49.77 | 47.99 | 48.11 | 3,507,761 | -0.90(-1.84%) |
Jun 06, 2008 | 50.87 | 50.87 | 48.77 | 49.02 | 4,125,466 | -2.30(-4.48%) |
Jun 05, 2008 | 50.30 | 51.43 | 50.17 | 51.31 | 3,503,202 | +1.18(+2.35%) |
Jun 04, 2008 | 49.33 | 50.60 | 49.27 | 50.14 | 2,546,793 | +0.48(+0.96%) |
Jun 03, 2008 | 49.74 | 49.86 | 49.12 | 49.66 | 2,887,281 | +0.50(+1.01%) |
Jun 02, 2008 | 49.82 | 49.89 | 48.69 | 49.16 | 2,951,325 | -0.68(-1.36%) |
May 30, 2008 | 50.20 | 50.29 | 49.49 | 49.84 | 2,470,683 | -0.36(-0.71%) |
May 29, 2008 | 49.24 | 50.20 | 48.91 | 50.20 | 2,295,463 | +1.01(+2.05%) |
May 28, 2008 | 49.90 | 50.01 | 49.06 | 49.19 | 2,549,990 | -0.56(-1.13%) |
May 27, 2008 | 48.91 | 49.75 | 48.91 | 49.75 | 1,922,168 | +0.83(+1.70%) |
May 26, 2008 | 48.65 | 49.22 | 48.49 | 48.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.65 | 49.22 | 48.49 | 48.92 | 3,416,521 | -0.02(-0.03%) |
May 22, 2008 | 49.78 | 49.99 | 48.67 | 48.93 | 5,060,094 | -0.97(-1.94%) |
May 21, 2008 | 51.36 | 51.74 | 49.71 | 49.90 | 3,464,028 | -1.23(-2.41%) |
May 20, 2008 | 51.54 | 51.94 | 50.73 | 51.13 | 2,409,147 | -0.72(-1.39%) |
May 19, 2008 | 51.92 | 52.25 | 51.40 | 51.86 | 1,924,104 | -0.06(-0.12%) |
May 16, 2008 | 51.65 | 52.12 | 51.17 | 51.92 | 2,838,149 | -0.09(-0.16%) |
May 15, 2008 | 50.93 | 52.00 | 50.69 | 52.00 | 1,874,800 | +0.91(+1.78%) |
May 14, 2008 | 50.56 | 51.40 | 50.54 | 51.09 | 2,331,302 | +0.53(+1.05%) |
May 13, 2008 | 51.30 | 51.36 | 50.12 | 50.56 | 2,651,221 | -0.26(-0.50%) |
May 12, 2008 | 50.77 | 50.90 | 49.75 | 50.82 | 2,683,367 | +0.89(+1.79%) |
May 09, 2008 | 50.00 | 50.60 | 49.50 | 49.93 | 1,300,187 | -0.43(-0.85%) |
May 08, 2008 | 50.46 | 50.93 | 49.77 | 50.35 | 2,068,744 | -0.12(-0.24%) |
May 07, 2008 | 52.61 | 52.68 | 50.37 | 50.47 | 3,082,368 | -2.15(-4.09%) |
May 06, 2008 | 51.22 | 52.63 | 51.07 | 52.62 | 3,047,055 | +0.62(+1.19%) |
May 05, 2008 | 51.37 | 52.20 | 51.18 | 52.01 | 2,009,910 | -0.06(-0.11%) |
May 02, 2008 | 52.76 | 53.23 | 51.77 | 52.06 | 4,543,244 | +0.40(+0.78%) |
May 01, 2008 | 50.16 | 51.90 | 50.01 | 51.66 | 3,477,724 | +1.57(+3.13%) |
Apr 30, 2008 | 50.78 | 51.72 | 50.05 | 50.09 | 3,076,277 | -0.82(-1.61%) |
Apr 29, 2008 | 52.56 | 52.56 | 50.64 | 50.91 | 2,935,883 | -1.26(-2.41%) |
Apr 28, 2008 | 52.67 | 52.67 | 51.79 | 52.17 | 2,553,794 | -0.30(-0.57%) |
Apr 25, 2008 | 52.67 | 52.67 | 51.80 | 52.47 | 2,999,078 | +0.14(+0.27%) |
Apr 24, 2008 | 50.98 | 52.61 | 50.98 | 52.33 | 2,901,262 | +1.20(+2.35%) |
Apr 23, 2008 | 50.84 | 51.58 | 50.03 | 51.12 | 2,130,544 | +1.03(+2.05%) |
Apr 22, 2008 | 50.62 | 50.86 | 49.77 | 50.10 | 2,423,954 | -0.43(-0.85%) |
Apr 21, 2008 | 51.19 | 51.59 | 50.34 | 50.53 | 1,914,002 | -0.88(-1.71%) |
Apr 18, 2008 | 51.60 | 52.22 | 51.09 | 51.40 | 3,188,558 | +0.52(+1.02%) |
Apr 17, 2008 | 50.32 | 51.04 | 50.03 | 50.89 | 3,231,885 | +0.02(+0.04%) |
Apr 16, 2008 | 49.42 | 50.98 | 49.08 | 50.87 | 3,641,662 | +1.96(+4.00%) |
Apr 15, 2008 | 48.40 | 48.91 | 47.80 | 48.91 | 3,253,465 | +0.75(+1.56%) |
Apr 14, 2008 | 48.53 | 49.01 | 48.14 | 48.16 | 2,470,618 | -0.49(-1.00%) |
Apr 11, 2008 | 48.80 | 49.52 | 48.41 | 48.65 | 2,457,942 | -0.64(-1.30%) |
Apr 10, 2008 | 48.44 | 49.64 | 48.13 | 49.29 | 4,215,425 | +0.65(+1.33%) |
Apr 09, 2008 | 49.81 | 49.90 | 48.29 | 48.64 | 2,919,077 | -1.05(-2.11%) |
Apr 08, 2008 | 50.45 | 50.45 | 49.49 | 49.69 | 3,807,300 | -0.76(-1.51%) |
Apr 07, 2008 | 50.81 | 51.21 | 49.78 | 50.45 | 2,732,372 | +0.16(+0.31%) |
Apr 04, 2008 | 51.74 | 51.74 | 50.15 | 50.30 | 4,813,347 | -1.46(-2.83%) |
Apr 03, 2008 | 50.37 | 51.83 | 49.94 | 51.76 | 6,071,901 | +1.18(+2.34%) |
Apr 02, 2008 | 50.16 | 51.12 | 49.27 | 50.58 | 6,055,382 | +0.56(+1.12%) |
Apr 01, 2008 | 47.52 | 50.03 | 46.91 | 50.02 | 6,270,902 | +3.41(+7.32%) |
Mar 31, 2008 | 46.60 | 47.76 | 46.11 | 46.60 | 4,834,073 | +0.29(+0.62%) |
Mar 28, 2008 | 47.03 | 47.43 | 46.15 | 46.32 | 4,049,774 | -0.76(-1.62%) |
Mar 27, 2008 | 47.36 | 48.49 | 46.96 | 47.08 | 4,626,943 | -0.08(-0.17%) |
Mar 26, 2008 | 47.65 | 47.87 | 46.98 | 47.16 | 4,075,587 | -0.64(-1.34%) |
Mar 25, 2008 | 46.49 | 47.89 | 46.27 | 47.80 | 5,419,332 | +1.24(+2.66%) |
Mar 24, 2008 | 47.80 | 48.29 | 46.47 | 46.56 | 7,528,961 | -1.10(-2.30%) |
Mar 21, 2008 | 46.09 | 47.77 | 45.01 | 47.66 | 6,089,101 | +0.00(+0.00%) |
Mar 20, 2008 | 46.09 | 47.77 | 45.01 | 47.66 | 6,089,101 | +1.81(+3.95%) |
Mar 19, 2008 | 47.65 | 47.65 | 45.72 | 45.85 | 6,789,307 | -0.99(-2.12%) |
Mar 18, 2008 | 45.73 | 46.85 | 44.68 | 46.85 | 6,491,084 | +2.80(+6.35%) |
Mar 17, 2008 | 42.57 | 44.64 | 42.20 | 44.05 | 4,995,792 | +0.79(+1.83%) |
Mar 14, 2008 | 44.45 | 44.75 | 42.09 | 43.25 | 4,807,414 | -1.04(-2.36%) |
Mar 13, 2008 | 42.64 | 44.58 | 41.97 | 44.30 | 5,234,508 | +0.90(+2.07%) |
Mar 12, 2008 | 44.35 | 45.34 | 43.25 | 43.40 | 5,271,386 | -1.44(-3.21%) |
Mar 11, 2008 | 42.05 | 44.99 | 42.05 | 44.84 | 6,743,229 | +3.64(+8.83%) |
Mar 10, 2008 | 42.16 | 42.30 | 41.13 | 41.20 | 3,504,679 | -0.99(-2.35%) |
Mar 07, 2008 | 41.23 | 42.48 | 40.58 | 42.20 | 5,218,590 | +0.88(+2.14%) |
Mar 06, 2008 | 43.14 | 43.36 | 41.19 | 41.31 | 4,655,088 | -2.13(-4.90%) |
Mar 05, 2008 | 43.45 | 44.08 | 42.72 | 43.44 | 3,931,414 | +0.48(+1.11%) |
Mar 04, 2008 | 42.12 | 43.33 | 41.89 | 42.96 | 5,682,531 | +0.37(+0.86%) |