Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.76 | 28.85 | 27.53 | 27.79 | 0 | -0.69(-2.41%) |
Jan 29, 2009 | 29.50 | 29.50 | 28.46 | 28.48 | 468,281 | -1.38(-4.63%) |
Jan 28, 2009 | 29.27 | 29.98 | 29.21 | 29.86 | 327,888 | +1.14(+3.96%) |
Jan 27, 2009 | 28.46 | 28.88 | 28.24 | 28.73 | 379,587 | +0.40(+1.43%) |
Jan 26, 2009 | 28.15 | 28.98 | 27.92 | 28.32 | 599,110 | +0.15(+0.54%) |
Jan 23, 2009 | 27.18 | 28.44 | 27.07 | 28.17 | 873,660 | +0.32(+1.15%) |
Jan 22, 2009 | 28.35 | 28.64 | 27.41 | 27.85 | 657,282 | -1.00(-3.47%) |
Jan 21, 2009 | 27.87 | 28.93 | 27.25 | 28.85 | 692,599 | +1.39(+5.08%) |
Jan 20, 2009 | 29.33 | 29.44 | 27.44 | 27.46 | 1,209,892 | -2.11(-7.14%) |
Jan 16, 2009 | 29.89 | 29.89 | 28.63 | 29.57 | 756,907 | +0.27(+0.92%) |
Jan 15, 2009 | 29.00 | 29.71 | 27.92 | 29.30 | 862,268 | +0.31(+1.06%) |
Jan 14, 2009 | 29.83 | 29.83 | 28.88 | 29.00 | 499,369 | -1.30(-4.29%) |
Jan 13, 2009 | 29.83 | 30.44 | 29.68 | 30.30 | 576,394 | +0.37(+1.22%) |
Jan 12, 2009 | 30.92 | 30.92 | 29.74 | 29.93 | 579,598 | -0.95(-3.07%) |
Jan 09, 2009 | 32.15 | 32.20 | 30.79 | 30.88 | 395,862 | -1.17(-3.66%) |
Jan 08, 2009 | 31.66 | 32.12 | 31.48 | 32.05 | 372,212 | +0.28(+0.87%) |
Jan 07, 2009 | 32.34 | 32.42 | 31.48 | 31.78 | 487,169 | -1.09(-3.32%) |
Jan 06, 2009 | 32.50 | 33.26 | 32.31 | 32.87 | 522,301 | +0.70(+2.16%) |
Jan 05, 2009 | 32.35 | 32.46 | 31.58 | 32.17 | 443,005 | -0.01(-0.02%) |
Jan 02, 2009 | 31.92 | 32.46 | 31.41 | 32.18 | 0 | +0.46(+1.44%) |
Jan 01, 2009 | 30.78 | 32.07 | 30.78 | 31.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.78 | 32.07 | 30.78 | 31.72 | 603,818 | +0.95(+3.09%) |
Dec 30, 2008 | 29.88 | 30.79 | 29.84 | 30.77 | 572,918 | +1.18(+3.99%) |
Dec 29, 2008 | 30.15 | 30.25 | 29.23 | 29.59 | 687,277 | -0.65(-2.15%) |
Dec 26, 2008 | 30.16 | 30.24 | 29.68 | 30.24 | 331,263 | +0.47(+1.56%) |
Dec 24, 2008 | 29.68 | 29.92 | 29.35 | 29.78 | 263,346 | -0.84(-2.74%) |
Dec 23, 2008 | 31.31 | 31.40 | 30.38 | 30.62 | 471,766 | -0.31(-0.99%) |
Dec 22, 2008 | 31.93 | 32.03 | 30.14 | 30.92 | 441,758 | -0.87(-2.73%) |
Dec 19, 2008 | 31.77 | 32.43 | 31.39 | 31.79 | 539,906 | +0.35(+1.12%) |
Dec 18, 2008 | 31.99 | 32.28 | 30.82 | 31.44 | 319,230 | -0.53(-1.66%) |
Dec 17, 2008 | 31.54 | 32.40 | 31.05 | 31.97 | 643,511 | +0.22(+0.71%) |
Dec 16, 2008 | 30.24 | 31.75 | 30.11 | 31.75 | 442,395 | +2.07(+6.98%) |
Dec 15, 2008 | 30.90 | 30.90 | 29.15 | 29.68 | 527,852 | -0.99(-3.22%) |
Dec 12, 2008 | 28.76 | 30.69 | 28.59 | 30.66 | 375,034 | +0.99(+3.32%) |
Dec 11, 2008 | 30.98 | 31.34 | 29.24 | 29.68 | 352,143 | -1.53(-4.91%) |
Dec 10, 2008 | 30.83 | 31.56 | 30.54 | 31.21 | 479,427 | +0.70(+2.28%) |
Dec 09, 2008 | 31.13 | 32.17 | 30.24 | 30.51 | 583,542 | -1.00(-3.18%) |
Dec 08, 2008 | 31.04 | 31.69 | 30.87 | 31.52 | 639,051 | +1.20(+3.97%) |
Dec 05, 2008 | 28.56 | 30.36 | 27.77 | 30.31 | 460,965 | +1.25(+4.30%) |
Dec 04, 2008 | 29.55 | 30.45 | 28.43 | 29.06 | 410,501 | -0.88(-2.93%) |
Dec 03, 2008 | 28.75 | 29.95 | 28.15 | 29.94 | 388,887 | +1.10(+3.80%) |
Dec 02, 2008 | 27.82 | 28.87 | 27.44 | 28.84 | 427,586 | +1.68(+6.18%) |
Dec 01, 2008 | 30.67 | 30.67 | 27.10 | 27.16 | 457,406 | -4.17(-13.31%) |
Nov 28, 2008 | 30.64 | 31.34 | 30.33 | 31.34 | 230,371 | +0.62(+2.02%) |
Nov 26, 2008 | 28.63 | 30.86 | 28.60 | 30.72 | 1,115,454 | +1.41(+4.79%) |
Nov 25, 2008 | 29.09 | 29.31 | 27.98 | 29.31 | 5,332,011 | +0.78(+2.72%) |
Nov 24, 2008 | 26.90 | 28.80 | 26.60 | 28.53 | 721,663 | +1.98(+7.46%) |
Nov 21, 2008 | 25.68 | 26.66 | 24.24 | 26.55 | 496,306 | +1.44(+5.75%) |
Nov 20, 2008 | 26.96 | 27.44 | 25.08 | 25.11 | 1,274,962 | -1.95(-7.21%) |
Nov 19, 2008 | 29.30 | 29.54 | 27.06 | 27.06 | 238,522 | -2.28(-7.77%) |
Nov 18, 2008 | 29.48 | 29.97 | 28.14 | 29.34 | 330,262 | -0.18(-0.61%) |
Nov 17, 2008 | 29.66 | 30.36 | 29.35 | 29.52 | 301,249 | -0.37(-1.23%) |
Nov 14, 2008 | 31.40 | 31.72 | 29.80 | 29.89 | 189,067 | -2.09(-6.55%) |
Nov 13, 2008 | 29.72 | 31.99 | 28.27 | 31.98 | 342,774 | +2.47(+8.36%) |
Nov 12, 2008 | 30.81 | 30.94 | 29.45 | 29.51 | 322,003 | -1.74(-5.57%) |
Nov 11, 2008 | 31.41 | 32.06 | 30.93 | 31.25 | 350,695 | -0.59(-1.85%) |
Nov 10, 2008 | 33.47 | 33.59 | 31.55 | 31.84 | 292,822 | -1.00(-3.05%) |
Nov 07, 2008 | 32.45 | 32.98 | 31.89 | 32.85 | 314,476 | +0.78(+2.45%) |
Nov 06, 2008 | 33.26 | 33.41 | 32.06 | 32.06 | 292,785 | -1.21(-3.64%) |
Nov 05, 2008 | 35.02 | 35.15 | 33.27 | 33.27 | 346,895 | -2.08(-5.88%) |
Nov 04, 2008 | 35.60 | 35.68 | 34.64 | 35.35 | 379,600 | +0.49(+1.39%) |
Nov 03, 2008 | 34.77 | 35.22 | 34.63 | 34.86 | 270,158 | +0.22(+0.63%) |
Oct 31, 2008 | 33.45 | 35.02 | 32.93 | 34.65 | 1,460,089 | +1.26(+3.76%) |
Oct 30, 2008 | 33.11 | 33.42 | 32.28 | 33.39 | 328,595 | +1.40(+4.37%) |
Oct 29, 2008 | 31.78 | 33.09 | 31.40 | 31.99 | 257,728 | +0.41(+1.30%) |
Oct 28, 2008 | 30.01 | 31.59 | 28.89 | 31.58 | 336,550 | +2.24(+7.62%) |
Oct 27, 2008 | 29.90 | 31.07 | 29.32 | 29.35 | 281,573 | -1.32(-4.31%) |
Oct 24, 2008 | 29.71 | 31.44 | 29.71 | 30.67 | 318,793 | -1.11(-3.48%) |
Oct 23, 2008 | 32.97 | 32.98 | 30.29 | 31.78 | 323,246 | -0.84(-2.59%) |
Oct 22, 2008 | 33.57 | 33.91 | 31.87 | 32.62 | 316,344 | -1.82(-5.28%) |
Oct 21, 2008 | 35.01 | 35.35 | 34.27 | 34.44 | 219,686 | -0.92(-2.61%) |
Oct 20, 2008 | 34.68 | 35.43 | 34.02 | 35.36 | 254,471 | +1.35(+3.96%) |
Oct 17, 2008 | 33.72 | 35.69 | 33.57 | 34.02 | 303,088 | -0.90(-2.57%) |
Oct 16, 2008 | 33.41 | 34.92 | 31.67 | 34.92 | 385,390 | +1.79(+5.39%) |
Oct 15, 2008 | 35.57 | 35.93 | 33.08 | 33.13 | 374,315 | -3.44(-9.40%) |
Oct 14, 2008 | 39.01 | 39.08 | 35.25 | 36.57 | 563,981 | -0.55(-1.47%) |
Oct 13, 2008 | 35.81 | 37.11 | 35.02 | 37.11 | 460,373 | +3.06(+9.00%) |
Oct 10, 2008 | 31.10 | 34.59 | 30.66 | 34.05 | 938,440 | +0.93(+2.82%) |
Oct 09, 2008 | 36.63 | 36.64 | 32.86 | 33.11 | 313,507 | -2.89(-8.01%) |
Oct 08, 2008 | 36.05 | 37.43 | 35.28 | 36.00 | 377,390 | -1.00(-2.71%) |
Oct 07, 2008 | 39.45 | 39.79 | 36.81 | 37.00 | 259,077 | -2.54(-6.43%) |
Oct 06, 2008 | 39.70 | 39.85 | 37.39 | 39.54 | 642,674 | -1.18(-2.90%) |
Oct 03, 2008 | 42.49 | 43.04 | 40.66 | 40.72 | 223,888 | -1.26(-3.00%) |
Oct 02, 2008 | 43.57 | 43.57 | 41.86 | 41.98 | 80,957 | -1.86(-4.24%) |
Oct 01, 2008 | 44.05 | 44.05 | 43.30 | 43.84 | 147,851 | -0.55(-1.25%) |
Sep 30, 2008 | 43.83 | 44.39 | 42.75 | 44.39 | 619,010 | +1.61(+3.77%) |
Sep 29, 2008 | 45.02 | 45.02 | 42.62 | 42.78 | 219,512 | -2.94(-6.44%) |
Sep 26, 2008 | 45.21 | 45.73 | 44.75 | 45.72 | 0 | -0.06(-0.13%) |
Sep 25, 2008 | 45.47 | 46.27 | 45.39 | 45.79 | 183,699 | +0.37(+0.82%) |
Sep 24, 2008 | 46.06 | 46.06 | 45.21 | 45.41 | 177,841 | -0.53(-1.16%) |
Sep 23, 2008 | 46.35 | 46.85 | 45.77 | 45.94 | 311,169 | -0.44(-0.95%) |
Sep 22, 2008 | 48.72 | 48.73 | 46.35 | 46.38 | 103,783 | -2.22(-4.57%) |
Sep 19, 2008 | 50.80 | 54.90 | 47.85 | 48.60 | 0 | +2.00(+4.29%) |
Sep 18, 2008 | 44.11 | 46.79 | 43.36 | 46.60 | 318,504 | +2.62(+5.95%) |
Sep 17, 2008 | 45.60 | 45.60 | 43.77 | 43.98 | 429,308 | -2.22(-4.81%) |
Sep 16, 2008 | 44.18 | 46.20 | 44.09 | 46.20 | 310,878 | +1.29(+2.88%) |
Sep 15, 2008 | 44.86 | 46.43 | 44.85 | 44.91 | 207,256 | -1.92(-4.10%) |
Sep 12, 2008 | 46.43 | 47.09 | 46.09 | 46.83 | 203,020 | +0.18(+0.38%) |
Sep 11, 2008 | 46.22 | 46.67 | 45.40 | 46.65 | 259,996 | +0.22(+0.48%) |
Sep 10, 2008 | 46.45 | 46.77 | 45.67 | 46.43 | 163,856 | +0.49(+1.06%) |
Sep 09, 2008 | 47.56 | 47.74 | 45.94 | 45.94 | 200,317 | -1.50(-3.17%) |
Sep 08, 2008 | 48.30 | 48.30 | 46.76 | 47.44 | 135,946 | +1.20(+2.60%) |
Sep 05, 2008 | 46.14 | 46.37 | 45.19 | 46.24 | 0 | -0.04(-0.08%) |
Sep 04, 2008 | 47.24 | 47.24 | 46.09 | 46.28 | 118,357 | -1.20(-2.52%) |
Sep 03, 2008 | 47.12 | 47.66 | 46.91 | 47.47 | 97,218 | +0.34(+0.71%) |
Sep 02, 2008 | 47.71 | 48.06 | 46.61 | 47.14 | 95,715 | +0.25(+0.53%) |
Aug 29, 2008 | 47.21 | 47.24 | 46.74 | 46.89 | 98,340 | -0.43(-0.90%) |
Aug 28, 2008 | 46.59 | 47.33 | 46.49 | 47.32 | 78,461 | +0.99(+2.15%) |
Aug 27, 2008 | 45.95 | 46.59 | 45.82 | 46.32 | 64,885 | +0.53(+1.16%) |
Aug 26, 2008 | 45.74 | 45.98 | 45.36 | 45.79 | 84,570 | +0.10(+0.23%) |
Aug 25, 2008 | 46.50 | 46.50 | 45.50 | 45.69 | 133,316 | -0.96(-2.05%) |
Aug 22, 2008 | 46.10 | 46.71 | 46.05 | 46.64 | 393,275 | +0.87(+1.89%) |
Aug 21, 2008 | 45.96 | 46.11 | 45.60 | 45.78 | 123,221 | -0.43(-0.92%) |
Aug 20, 2008 | 46.35 | 46.59 | 45.76 | 46.20 | 373,406 | +0.04(+0.10%) |
Aug 19, 2008 | 46.92 | 46.92 | 46.03 | 46.16 | 186,403 | -0.80(-1.70%) |
Aug 18, 2008 | 47.50 | 47.81 | 46.74 | 46.96 | 198,847 | -0.78(-1.64%) |
Aug 15, 2008 | 47.87 | 48.26 | 47.33 | 47.74 | 0 | +0.22(+0.46%) |
Aug 14, 2008 | 46.95 | 47.75 | 46.79 | 47.52 | 157,003 | +0.48(+1.01%) |
Aug 13, 2008 | 47.17 | 47.33 | 46.49 | 47.05 | 73,393 | -0.10(-0.22%) |
Aug 12, 2008 | 47.63 | 47.72 | 46.99 | 47.15 | 121,742 | -0.50(-1.05%) |
Aug 11, 2008 | 46.70 | 48.18 | 46.53 | 47.65 | 140,666 | +1.15(+2.48%) |
Aug 08, 2008 | 45.34 | 46.69 | 45.12 | 46.50 | 181,850 | +1.26(+2.78%) |
Aug 07, 2008 | 45.52 | 45.94 | 45.09 | 45.25 | 99,358 | -0.88(-1.91%) |
Aug 06, 2008 | 46.08 | 46.24 | 45.48 | 46.13 | 117,227 | +0.11(+0.24%) |
Aug 05, 2008 | 45.28 | 46.05 | 45.15 | 46.02 | 97,055 | +1.25(+2.79%) |
Aug 04, 2008 | 46.32 | 46.32 | 44.39 | 44.77 | 95,259 | -0.53(-1.17%) |
Aug 01, 2008 | 45.40 | 45.56 | 44.59 | 45.30 | 98,503 | +0.15(+0.33%) |
Jul 31, 2008 | 45.08 | 45.66 | 44.91 | 45.15 | 218,675 | -0.32(-0.71%) |
Jul 30, 2008 | 45.61 | 45.91 | 44.81 | 45.47 | 174,658 | +0.16(+0.36%) |
Jul 29, 2008 | 45.31 | 45.34 | 44.03 | 45.31 | 199,724 | +1.35(+3.08%) |
Jul 28, 2008 | 45.05 | 45.05 | 43.85 | 43.95 | 93,880 | -0.81(-1.80%) |
Jul 25, 2008 | 44.87 | 45.08 | 44.37 | 44.76 | 155,350 | +0.44(+0.99%) |
Jul 24, 2008 | 45.96 | 45.96 | 44.26 | 44.32 | 286,088 | -1.33(-2.91%) |
Jul 23, 2008 | 45.37 | 46.16 | 45.11 | 45.65 | 188,783 | +0.25(+0.56%) |
Jul 22, 2008 | 43.76 | 45.40 | 43.53 | 45.40 | 272,650 | +1.44(+3.28%) |
Jul 21, 2008 | 43.79 | 44.09 | 43.62 | 43.95 | 186,583 | +0.22(+0.51%) |
Jul 18, 2008 | 43.95 | 43.95 | 43.33 | 43.73 | 145,713 | +0.10(+0.22%) |
Jul 17, 2008 | 43.08 | 43.92 | 42.67 | 43.63 | 188,804 | +0.90(+2.12%) |
Jul 16, 2008 | 41.09 | 42.77 | 40.93 | 42.73 | 943,203 | +1.75(+4.27%) |
Jul 15, 2008 | 40.69 | 41.94 | 40.19 | 40.98 | 471,896 | -0.38(-0.92%) |
Jul 14, 2008 | 42.41 | 42.59 | 41.25 | 41.36 | 415,345 | -0.88(-2.09%) |
Jul 11, 2008 | 41.80 | 42.67 | 41.36 | 42.24 | 1,134,722 | +0.05(+0.12%) |
Jul 10, 2008 | 41.94 | 42.63 | 41.70 | 42.19 | 208,216 | +0.27(+0.64%) |
Jul 09, 2008 | 43.27 | 43.27 | 41.88 | 41.92 | 168,455 | -1.29(-2.98%) |
Jul 08, 2008 | 41.73 | 43.21 | 41.35 | 43.21 | 672,046 | +1.60(+3.84%) |
Jul 07, 2008 | 42.16 | 42.47 | 41.17 | 41.61 | 370,606 | -0.33(-0.78%) |
Jul 04, 2008 | 43.13 | 43.40 | 41.90 | 41.94 | 106,340 | +0.00(+0.00%) |
Jul 03, 2008 | 43.13 | 43.40 | 41.90 | 41.94 | 106,340 | -0.45(-1.06%) |
Jul 02, 2008 | 43.58 | 43.72 | 42.35 | 42.38 | 167,341 | -1.13(-2.59%) |
Jul 01, 2008 | 42.88 | 43.58 | 42.61 | 43.51 | 202,083 | +0.01(+0.03%) |
Jun 30, 2008 | 43.89 | 44.16 | 43.47 | 43.50 | 201,537 | -0.47(-1.07%) |
Jun 27, 2008 | 44.32 | 44.48 | 43.75 | 43.97 | 143,998 | -0.25(-0.57%) |
Jun 26, 2008 | 45.19 | 45.19 | 44.22 | 44.22 | 169,179 | -1.41(-3.08%) |
Jun 25, 2008 | 45.32 | 46.04 | 45.20 | 45.63 | 112,205 | +0.46(+1.03%) |
Jun 24, 2008 | 45.45 | 45.79 | 44.95 | 45.16 | 123,501 | -0.43(-0.93%) |
Jun 23, 2008 | 46.58 | 46.58 | 45.59 | 45.59 | 125,974 | -0.68(-1.47%) |
Jun 20, 2008 | 46.83 | 46.83 | 45.99 | 46.27 | 124,552 | -0.78(-1.67%) |
Jun 19, 2008 | 46.69 | 47.06 | 46.44 | 47.06 | 141,551 | +0.36(+0.77%) |
Jun 18, 2008 | 47.00 | 47.00 | 46.42 | 46.70 | 211,313 | -0.51(-1.08%) |
Jun 17, 2008 | 47.86 | 47.86 | 47.17 | 47.21 | 214,254 | -0.40(-0.83%) |
Jun 16, 2008 | 47.17 | 47.74 | 47.09 | 47.60 | 66,652 | +0.27(+0.58%) |
Jun 13, 2008 | 47.12 | 47.35 | 46.72 | 47.33 | 77,752 | +0.62(+1.33%) |
Jun 12, 2008 | 46.81 | 47.35 | 46.46 | 46.70 | 106,713 | +0.16(+0.33%) |
Jun 11, 2008 | 47.50 | 47.51 | 46.54 | 46.55 | 89,828 | -1.05(-2.20%) |
Jun 10, 2008 | 47.56 | 47.86 | 47.27 | 47.59 | 334,469 | -0.11(-0.24%) |
Jun 09, 2008 | 48.52 | 48.52 | 47.38 | 47.71 | 215,213 | -0.43(-0.89%) |
Jun 06, 2008 | 49.58 | 49.68 | 48.12 | 48.13 | 134,828 | -1.53(-3.09%) |
Jun 05, 2008 | 49.10 | 49.66 | 48.76 | 49.66 | 86,160 | +0.92(+1.89%) |
Jun 04, 2008 | 48.60 | 49.16 | 48.29 | 48.75 | 80,696 | +0.28(+0.59%) |
Jun 03, 2008 | 48.77 | 48.82 | 48.03 | 48.46 | 478,670 | -0.06(-0.12%) |
Jun 02, 2008 | 48.98 | 48.98 | 48.02 | 48.52 | 311,168 | -0.55(-1.13%) |
May 30, 2008 | 48.93 | 49.08 | 48.70 | 49.07 | 344,897 | +0.10(+0.21%) |
May 29, 2008 | 48.52 | 49.31 | 48.52 | 48.97 | 130,677 | +0.37(+0.77%) |
May 28, 2008 | 48.63 | 48.63 | 48.14 | 48.60 | 158,679 | +0.19(+0.40%) |
May 27, 2008 | 47.88 | 48.52 | 47.88 | 48.40 | 129,523 | +0.50(+1.04%) |
May 26, 2008 | 48.14 | 48.38 | 47.62 | 47.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.14 | 48.38 | 47.62 | 47.91 | 211,405 | -0.54(-1.11%) |
May 22, 2008 | 48.33 | 48.72 | 48.30 | 48.45 | 655,741 | +0.25(+0.53%) |
May 21, 2008 | 49.01 | 49.16 | 48.04 | 48.19 | 458,765 | -0.58(-1.20%) |
May 20, 2008 | 48.86 | 48.86 | 48.39 | 48.78 | 256,902 | -0.28(-0.58%) |
May 19, 2008 | 49.10 | 49.52 | 48.76 | 49.06 | 95,784 | +0.03(+0.06%) |
May 16, 2008 | 49.34 | 49.34 | 48.53 | 49.03 | 231,670 | -0.13(-0.26%) |
May 15, 2008 | 48.87 | 49.16 | 48.48 | 49.16 | 434,855 | +0.51(+1.04%) |
May 14, 2008 | 48.74 | 49.11 | 48.59 | 48.65 | 176,289 | +0.15(+0.31%) |
May 13, 2008 | 48.88 | 48.88 | 48.13 | 48.50 | 204,429 | +0.19(+0.40%) |
May 12, 2008 | 47.66 | 48.36 | 47.54 | 48.30 | 82,647 | +0.80(+1.68%) |
May 09, 2008 | 47.23 | 47.71 | 47.02 | 47.50 | 59,996 | +0.01(+0.02%) |
May 08, 2008 | 47.65 | 47.67 | 47.16 | 47.50 | 144,894 | +0.03(+0.06%) |
May 07, 2008 | 48.30 | 48.45 | 47.37 | 47.47 | 114,237 | -0.62(-1.29%) |
May 06, 2008 | 47.65 | 48.27 | 47.47 | 48.09 | 129,467 | +0.20(+0.42%) |
May 05, 2008 | 48.12 | 48.12 | 47.67 | 47.89 | 127,572 | -0.19(-0.40%) |
May 02, 2008 | 48.57 | 48.67 | 47.94 | 48.08 | 183,651 | -0.04(-0.09%) |
May 01, 2008 | 47.27 | 48.18 | 47.16 | 48.12 | 90,693 | +1.00(+2.12%) |
Apr 30, 2008 | 47.62 | 47.88 | 47.03 | 47.13 | 164,169 | -0.30(-0.64%) |
Apr 29, 2008 | 47.77 | 47.77 | 47.17 | 47.43 | 169,363 | -0.22(-0.47%) |
Apr 28, 2008 | 47.57 | 47.85 | 47.16 | 47.65 | 163,471 | +0.25(+0.54%) |
Apr 25, 2008 | 47.29 | 47.48 | 46.64 | 47.40 | 135,683 | +0.45(+0.96%) |
Apr 24, 2008 | 46.60 | 47.21 | 45.85 | 46.95 | 588,580 | +0.75(+1.62%) |
Apr 23, 2008 | 46.44 | 46.60 | 46.03 | 46.20 | 152,302 | -0.12(-0.26%) |
Apr 22, 2008 | 47.15 | 47.15 | 45.93 | 46.32 | 106,264 | -0.76(-1.62%) |
Apr 21, 2008 | 47.45 | 47.45 | 46.82 | 47.09 | 116,082 | -0.15(-0.32%) |
Apr 18, 2008 | 47.76 | 47.76 | 47.18 | 47.24 | 164,267 | +0.64(+1.36%) |
Apr 17, 2008 | 46.94 | 46.94 | 46.38 | 46.60 | 180,989 | -0.16(-0.35%) |
Apr 16, 2008 | 46.15 | 46.85 | 45.94 | 46.76 | 115,275 | +1.26(+2.78%) |
Apr 15, 2008 | 45.08 | 45.50 | 45.01 | 45.50 | 147,363 | +0.44(+0.98%) |
Apr 14, 2008 | 45.48 | 45.48 | 44.95 | 45.06 | 138,620 | -0.09(-0.20%) |
Apr 11, 2008 | 45.99 | 45.99 | 45.06 | 45.15 | 138,726 | -1.05(-2.27%) |
Apr 10, 2008 | 46.18 | 46.36 | 45.55 | 46.20 | 126,562 | +0.36(+0.78%) |
Apr 09, 2008 | 47.08 | 47.08 | 45.72 | 45.84 | 142,493 | -0.88(-1.89%) |
Apr 08, 2008 | 46.53 | 46.88 | 46.41 | 46.72 | 146,600 | -0.02(-0.03%) |
Apr 07, 2008 | 47.08 | 47.29 | 46.64 | 46.73 | 159,946 | +0.00(+0.00%) |
Apr 04, 2008 | 47.17 | 47.21 | 46.57 | 46.73 | 229,828 | -0.24(-0.51%) |
Apr 03, 2008 | 46.53 | 47.08 | 46.45 | 46.97 | 118,285 | +0.17(+0.35%) |
Apr 02, 2008 | 47.07 | 47.16 | 46.50 | 46.81 | 155,237 | +0.19(+0.41%) |
Apr 01, 2008 | 45.91 | 46.64 | 45.11 | 46.62 | 252,258 | +1.50(+3.31%) |
Mar 31, 2008 | 45.22 | 45.49 | 44.62 | 45.12 | 222,055 | +0.31(+0.68%) |
Mar 28, 2008 | 45.73 | 45.73 | 44.65 | 44.81 | 215,537 | -0.53(-1.17%) |
Mar 27, 2008 | 46.37 | 46.37 | 45.23 | 45.34 | 277,769 | -0.37(-0.82%) |
Mar 26, 2008 | 45.54 | 46.06 | 45.54 | 45.72 | 295,352 | -0.52(-1.12%) |
Mar 25, 2008 | 46.55 | 46.55 | 45.69 | 46.23 | 522,123 | +0.09(+0.19%) |
Mar 24, 2008 | 45.72 | 46.35 | 45.16 | 46.14 | 447,259 | +1.16(+2.58%) |
Mar 21, 2008 | 44.69 | 45.11 | 43.99 | 44.99 | 332,016 | +0.00(+0.00%) |
Mar 20, 2008 | 44.69 | 45.11 | 43.99 | 44.99 | 332,016 | +1.05(+2.40%) |
Mar 19, 2008 | 45.58 | 45.58 | 43.93 | 43.93 | 260,463 | -1.01(-2.25%) |
Mar 18, 2008 | 44.39 | 44.96 | 43.58 | 44.94 | 521,278 | +1.76(+4.07%) |
Mar 17, 2008 | 43.81 | 44.72 | 42.76 | 43.18 | 781,577 | -0.65(-1.48%) |
Mar 14, 2008 | 45.17 | 45.17 | 43.30 | 43.83 | 530,273 | -0.88(-1.97%) |
Mar 13, 2008 | 43.70 | 44.87 | 43.21 | 44.72 | 392,112 | +0.64(+1.46%) |
Mar 12, 2008 | 44.95 | 45.11 | 44.01 | 44.07 | 1,573,576 | -0.46(-1.04%) |
Mar 11, 2008 | 43.88 | 44.58 | 43.33 | 44.54 | 565,967 | +1.58(+3.67%) |
Mar 10, 2008 | 43.76 | 43.76 | 42.76 | 42.96 | 482,022 | -0.67(-1.53%) |
Mar 07, 2008 | 43.09 | 44.10 | 43.09 | 43.62 | 826,868 | -0.04(-0.09%) |
Mar 06, 2008 | 44.83 | 44.88 | 43.60 | 43.66 | 346,310 | -1.51(-3.34%) |
Mar 05, 2008 | 45.13 | 45.40 | 44.57 | 45.17 | 629,820 | +0.29(+0.65%) |
Mar 04, 2008 | 44.61 | 45.12 | 44.24 | 44.88 | 420,995 | -0.20(-0.45%) |
Mar 03, 2008 | 45.28 | 45.28 | 44.53 | 45.08 | 342,360 | -0.14(-0.31%) |
Feb 29, 2008 | 45.93 | 45.99 | 44.96 | 45.22 | 117,493 | -1.15(-2.48%) |
Feb 28, 2008 | 46.92 | 46.92 | 46.21 | 46.38 | 323,647 | -0.82(-1.74%) |
Feb 27, 2008 | 47.12 | 47.68 | 46.88 | 47.20 | 150,632 | -0.12(-0.25%) |
Feb 26, 2008 | 47.12 | 47.75 | 46.70 | 47.32 | 229,143 | +0.34(+0.73%) |
Feb 25, 2008 | 46.08 | 47.05 | 45.68 | 46.97 | 398,237 | +0.48(+1.03%) |
Feb 22, 2008 | 45.93 | 46.50 | 45.11 | 46.50 | 223,043 | +0.54(+1.17%) |
Feb 21, 2008 | 46.80 | 47.10 | 45.73 | 45.96 | 304,617 | -0.75(-1.60%) |
Feb 20, 2008 | 45.70 | 46.70 | 45.54 | 46.70 | 429,690 | +0.78(+1.69%) |
Feb 19, 2008 | 46.26 | 46.58 | 45.74 | 45.93 | 260,318 | -0.05(-0.11%) |
Feb 18, 2008 | 46.29 | 46.29 | 45.40 | 45.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.29 | 46.29 | 45.40 | 45.98 | 349,518 | +0.01(+0.02%) |
Feb 14, 2008 | 46.88 | 47.01 | 45.90 | 45.97 | 259,256 | -0.93(-1.99%) |
Feb 13, 2008 | 46.86 | 46.96 | 46.31 | 46.91 | 169,495 | +0.73(+1.59%) |
Feb 12, 2008 | 46.30 | 46.63 | 45.84 | 46.17 | 220,659 | +0.32(+0.70%) |
Feb 11, 2008 | 46.08 | 46.13 | 45.29 | 45.85 | 254,602 | -0.04(-0.08%) |
Feb 08, 2008 | 46.30 | 46.51 | 45.56 | 45.89 | 191,434 | -0.40(-0.86%) |
Feb 07, 2008 | 45.82 | 46.47 | 45.30 | 46.29 | 232,771 | +0.78(+1.71%) |
Feb 06, 2008 | 46.32 | 46.61 | 45.51 | 45.51 | 272,503 | -0.50(-1.09%) |
Feb 05, 2008 | 46.64 | 46.96 | 45.91 | 46.01 | 235,492 | -1.16(-2.46%) |
Feb 04, 2008 | 47.71 | 47.71 | 46.92 | 47.17 | 186,536 | -0.37(-0.79%) |