Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.50 | 17.50 | 15.96 | 16.09 | 0 | -1.29(-7.42%) |
Jan 29, 2009 | 17.84 | 17.84 | 17.14 | 17.38 | 1,400,501 | -0.34(-1.92%) |
Jan 28, 2009 | 17.11 | 17.94 | 16.75 | 17.72 | 1,613,078 | +0.61(+3.57%) |
Jan 27, 2009 | 17.23 | 17.81 | 17.07 | 17.11 | 928,089 | +0.01(+0.06%) |
Jan 26, 2009 | 17.17 | 17.93 | 16.63 | 17.10 | 781,804 | -0.03(-0.18%) |
Jan 23, 2009 | 16.35 | 17.39 | 16.04 | 17.13 | 0 | +0.39(+2.33%) |
Jan 22, 2009 | 16.89 | 17.27 | 16.24 | 16.74 | 1,373,343 | -0.63(-3.63%) |
Jan 21, 2009 | 17.50 | 17.84 | 16.33 | 17.37 | 1,512,955 | +0.01(+0.06%) |
Jan 20, 2009 | 18.63 | 18.92 | 17.23 | 17.36 | 1,627,426 | -1.29(-6.92%) |
Jan 16, 2009 | 19.85 | 19.85 | 18.11 | 18.65 | 0 | -0.72(-3.72%) |
Jan 15, 2009 | 18.62 | 19.53 | 18.18 | 19.37 | 1,165,338 | +0.71(+3.80%) |
Jan 14, 2009 | 19.16 | 19.50 | 18.55 | 18.66 | 1,291,433 | -1.32(-6.61%) |
Jan 13, 2009 | 18.96 | 20.44 | 18.93 | 19.98 | 830,152 | -0.07(-0.35%) |
Jan 12, 2009 | 20.25 | 20.43 | 19.76 | 20.05 | 1,146,645 | -0.46(-2.24%) |
Jan 09, 2009 | 21.13 | 21.19 | 19.99 | 20.51 | 1,071,699 | -0.53(-2.52%) |
Jan 08, 2009 | 20.39 | 21.08 | 19.98 | 21.04 | 503,320 | +0.58(+2.83%) |
Jan 07, 2009 | 20.37 | 20.72 | 19.66 | 20.46 | 1,054,598 | -0.07(-0.34%) |
Jan 06, 2009 | 19.36 | 20.70 | 19.16 | 20.53 | 1,112,322 | +1.39(+7.26%) |
Jan 05, 2009 | 18.01 | 19.35 | 17.72 | 19.14 | 1,110,140 | +0.94(+5.16%) |
Jan 02, 2009 | 16.85 | 18.35 | 16.63 | 18.20 | 0 | +1.47(+8.79%) |
Jan 01, 2009 | 16.40 | 17.04 | 16.40 | 16.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.40 | 17.04 | 16.40 | 16.73 | 545,629 | +0.31(+1.89%) |
Dec 30, 2008 | 14.75 | 16.58 | 14.75 | 16.42 | 992,138 | +1.81(+12.39%) |
Dec 29, 2008 | 15.12 | 15.38 | 14.39 | 14.61 | 996,603 | -0.55(-3.63%) |
Dec 26, 2008 | 15.38 | 15.59 | 14.99 | 15.16 | 0 | -0.18(-1.17%) |
Dec 24, 2008 | 15.25 | 15.34 | 14.91 | 15.34 | 234,830 | +0.26(+1.72%) |
Dec 23, 2008 | 15.54 | 15.74 | 14.69 | 15.08 | 720,213 | -0.29(-1.89%) |
Dec 22, 2008 | 17.09 | 17.09 | 14.90 | 15.37 | 641,963 | -1.19(-7.19%) |
Dec 19, 2008 | 16.78 | 16.80 | 15.84 | 16.56 | 743,428 | +0.89(+5.68%) |
Dec 18, 2008 | 16.59 | 16.62 | 15.32 | 15.67 | 674,259 | -0.92(-5.55%) |
Dec 17, 2008 | 16.28 | 16.62 | 15.72 | 16.59 | 581,829 | +0.49(+3.04%) |
Dec 16, 2008 | 15.28 | 16.14 | 14.68 | 16.10 | 1,530,015 | +1.42(+9.67%) |
Dec 15, 2008 | 16.33 | 16.33 | 14.29 | 14.68 | 907,973 | -0.34(-2.26%) |
Dec 12, 2008 | 14.92 | 15.34 | 14.74 | 15.02 | 0 | -0.46(-2.97%) |
Dec 11, 2008 | 16.75 | 16.75 | 15.36 | 15.48 | 602,650 | -1.03(-6.24%) |
Dec 10, 2008 | 16.31 | 16.99 | 15.82 | 16.51 | 884,284 | +0.83(+5.29%) |
Dec 09, 2008 | 15.88 | 16.42 | 15.47 | 15.68 | 1,380,838 | -0.34(-2.12%) |
Dec 08, 2008 | 15.67 | 16.24 | 15.40 | 16.02 | 721,420 | +0.82(+5.39%) |
Dec 05, 2008 | 13.77 | 15.31 | 13.36 | 15.20 | 0 | +1.21(+8.65%) |
Dec 04, 2008 | 13.97 | 14.81 | 13.74 | 13.99 | 695,000 | -0.17(-1.20%) |
Dec 03, 2008 | 13.53 | 14.29 | 13.16 | 14.16 | 1,383,188 | -0.05(-0.35%) |
Dec 02, 2008 | 13.53 | 14.49 | 13.15 | 14.21 | 1,057,239 | +0.96(+7.25%) |
Dec 01, 2008 | 14.18 | 15.08 | 13.22 | 13.25 | 1,160,591 | -1.80(-11.96%) |
Nov 28, 2008 | 15.51 | 15.51 | 14.69 | 15.05 | 338,663 | -0.38(-2.46%) |
Nov 26, 2008 | 14.44 | 15.53 | 14.44 | 15.43 | 682,808 | +0.32(+2.12%) |
Nov 25, 2008 | 14.00 | 15.27 | 13.84 | 15.11 | 1,327,592 | +1.16(+8.32%) |
Nov 24, 2008 | 12.35 | 14.25 | 12.05 | 13.95 | 1,087,493 | +2.01(+16.83%) |
Nov 21, 2008 | 10.66 | 12.20 | 10.63 | 11.94 | 2,402,229 | +1.24(+11.59%) |
Nov 20, 2008 | 10.58 | 11.38 | 9.870 | 10.70 | 3,096,427 | +0.05(+0.47%) |
Nov 19, 2008 | 13.48 | 13.62 | 10.55 | 10.65 | 1,934,302 | -2.86(-21.17%) |
Nov 18, 2008 | 13.93 | 14.25 | 13.26 | 13.51 | 1,700,229 | -0.62(-4.39%) |
Nov 17, 2008 | 14.63 | 15.93 | 13.99 | 14.13 | 686,966 | -0.75(-5.04%) |
Nov 14, 2008 | 15.61 | 15.88 | 14.85 | 14.88 | 0 | -1.02(-6.42%) |
Nov 13, 2008 | 14.43 | 15.92 | 13.53 | 15.90 | 1,090,889 | +1.18(+8.02%) |
Nov 12, 2008 | 15.80 | 15.80 | 14.71 | 14.72 | 1,046,072 | -1.46(-9.02%) |
Nov 11, 2008 | 16.60 | 16.93 | 15.99 | 16.18 | 840,773 | -0.78(-4.60%) |
Nov 10, 2008 | 17.71 | 18.01 | 16.51 | 16.96 | 736,809 | -0.33(-1.91%) |
Nov 07, 2008 | 17.13 | 17.70 | 16.88 | 17.29 | 0 | +0.23(+1.35%) |
Nov 06, 2008 | 19.15 | 19.54 | 16.91 | 17.06 | 1,137,663 | -2.38(-12.24%) |
Nov 05, 2008 | 20.59 | 21.27 | 19.29 | 19.44 | 766,233 | -1.41(-6.76%) |
Nov 04, 2008 | 19.84 | 20.85 | 19.55 | 20.85 | 1,156,238 | +1.41(+7.25%) |
Nov 03, 2008 | 18.35 | 19.59 | 18.35 | 19.44 | 1,156,869 | +1.07(+5.82%) |
Oct 31, 2008 | 17.58 | 18.61 | 17.41 | 18.37 | 0 | +0.86(+4.91%) |
Oct 30, 2008 | 20.00 | 20.60 | 17.00 | 17.51 | 1,674,354 | -0.05(-0.28%) |
Oct 29, 2008 | 17.73 | 18.10 | 16.67 | 17.56 | 911,925 | -0.21(-1.18%) |
Oct 28, 2008 | 16.85 | 17.77 | 15.68 | 17.77 | 928,864 | +1.27(+7.70%) |
Oct 27, 2008 | 16.63 | 17.58 | 16.20 | 16.50 | 731,371 | -0.24(-1.43%) |
Oct 24, 2008 | 15.90 | 17.43 | 15.90 | 16.74 | 0 | -0.43(-2.50%) |
Oct 23, 2008 | 17.70 | 18.00 | 16.41 | 17.17 | 1,722,466 | -0.48(-2.72%) |
Oct 22, 2008 | 18.90 | 19.13 | 17.08 | 17.65 | 1,092,305 | -1.80(-9.25%) |
Oct 21, 2008 | 19.98 | 20.45 | 19.36 | 19.45 | 799,949 | -0.78(-3.86%) |
Oct 20, 2008 | 20.34 | 21.01 | 19.83 | 20.23 | 728,305 | -0.36(-1.75%) |
Oct 17, 2008 | 20.20 | 21.18 | 20.07 | 20.59 | 0 | -0.35(-1.67%) |
Oct 16, 2008 | 21.42 | 22.13 | 20.15 | 20.94 | 1,743,457 | -0.55(-2.56%) |
Oct 15, 2008 | 22.92 | 23.48 | 21.49 | 21.49 | 998,501 | -2.15(-9.09%) |
Oct 14, 2008 | 23.20 | 24.24 | 22.60 | 23.64 | 1,795,870 | +1.72(+7.85%) |
Oct 13, 2008 | 20.64 | 21.93 | 20.03 | 21.92 | 658,861 | +2.12(+10.71%) |
Oct 10, 2008 | 21.14 | 21.55 | 18.86 | 19.80 | 0 | -1.99(-9.13%) |
Oct 09, 2008 | 23.08 | 24.17 | 21.74 | 21.79 | 1,108,416 | -1.70(-7.24%) |
Oct 08, 2008 | 23.57 | 25.06 | 22.83 | 23.49 | 940,276 | -0.11(-0.47%) |
Oct 07, 2008 | 25.75 | 25.75 | 23.51 | 23.60 | 855,473 | -2.10(-8.17%) |
Oct 06, 2008 | 26.64 | 27.10 | 24.02 | 25.70 | 1,535,114 | -1.53(-5.62%) |
Oct 03, 2008 | 29.72 | 29.78 | 27.05 | 27.23 | 0 | -1.97(-6.75%) |
Oct 02, 2008 | 32.67 | 32.94 | 28.74 | 29.20 | 919,836 | -3.74(-11.35%) |
Oct 01, 2008 | 33.85 | 34.00 | 32.67 | 32.94 | 670,307 | -1.13(-3.32%) |
Sep 30, 2008 | 34.12 | 34.37 | 32.94 | 34.07 | 547,489 | +0.81(+2.44%) |
Sep 29, 2008 | 35.17 | 35.23 | 32.67 | 33.26 | 1,018,285 | -1.95(-5.54%) |
Sep 26, 2008 | 35.41 | 35.64 | 34.71 | 35.21 | 0 | -0.48(-1.34%) |
Sep 25, 2008 | 34.39 | 36.84 | 34.38 | 35.69 | 974,166 | +1.36(+3.96%) |
Sep 24, 2008 | 32.60 | 35.51 | 32.58 | 34.33 | 1,191,486 | +2.17(+6.75%) |
Sep 23, 2008 | 32.84 | 34.11 | 32.09 | 32.16 | 574,637 | -0.67(-2.04%) |
Sep 22, 2008 | 33.61 | 33.79 | 32.75 | 32.83 | 515,482 | -1.03(-3.04%) |
Sep 19, 2008 | 32.30 | 35.82 | 32.30 | 33.86 | 0 | +2.01(+6.31%) |
Sep 18, 2008 | 32.42 | 32.78 | 29.92 | 31.85 | 1,138,215 | -0.29(-0.90%) |
Sep 17, 2008 | 32.99 | 33.09 | 32.14 | 32.14 | 978,763 | -0.99(-2.99%) |
Sep 16, 2008 | 32.64 | 33.95 | 32.00 | 33.13 | 1,316,649 | -0.06(-0.18%) |
Sep 15, 2008 | 33.20 | 34.31 | 33.10 | 33.19 | 781,050 | -0.41(-1.22%) |
Sep 12, 2008 | 33.54 | 34.00 | 32.97 | 33.60 | 0 | +0.03(+0.09%) |
Sep 11, 2008 | 32.95 | 34.00 | 32.50 | 33.57 | 646,748 | +0.31(+0.93%) |
Sep 10, 2008 | 33.52 | 33.88 | 33.15 | 33.26 | 745,189 | -0.17(-0.51%) |
Sep 09, 2008 | 33.95 | 34.93 | 33.34 | 33.43 | 863,350 | -0.54(-1.59%) |
Sep 08, 2008 | 33.90 | 34.43 | 33.29 | 33.97 | 668,812 | +1.02(+3.10%) |
Sep 05, 2008 | 32.47 | 33.11 | 32.11 | 32.95 | 0 | +0.39(+1.20%) |
Sep 04, 2008 | 33.56 | 34.22 | 32.44 | 32.56 | 774,723 | -1.10(-3.27%) |
Sep 03, 2008 | 34.24 | 34.81 | 33.50 | 33.66 | 908,067 | -0.59(-1.72%) |
Sep 02, 2008 | 33.95 | 35.30 | 32.43 | 34.25 | 840,881 | +0.22(+0.65%) |
Aug 29, 2008 | 33.39 | 34.57 | 33.39 | 34.03 | 0 | -0.31(-0.90%) |
Aug 28, 2008 | 34.17 | 34.60 | 33.59 | 34.34 | 533,992 | +0.24(+0.70%) |
Aug 27, 2008 | 32.86 | 34.12 | 32.73 | 34.10 | 977,791 | +1.27(+3.87%) |
Aug 26, 2008 | 33.15 | 33.15 | 32.09 | 32.83 | 1,238,825 | -0.29(-0.88%) |
Aug 25, 2008 | 33.59 | 34.05 | 33.12 | 33.12 | 721,070 | -0.51(-1.52%) |
Aug 22, 2008 | 34.72 | 34.97 | 33.10 | 33.63 | 0 | -0.90(-2.61%) |
Aug 21, 2008 | 33.16 | 34.68 | 33.16 | 34.53 | 934,023 | +0.50(+1.47%) |
Aug 20, 2008 | 33.83 | 34.55 | 33.83 | 34.03 | 1,133,311 | -0.11(-0.32%) |
Aug 19, 2008 | 33.98 | 35.08 | 33.16 | 34.14 | 1,778,892 | +0.15(+0.44%) |
Aug 18, 2008 | 36.78 | 37.00 | 33.61 | 33.99 | 2,770,035 | -3.01(-8.14%) |
Aug 15, 2008 | 38.09 | 39.33 | 36.21 | 37.00 | 0 | -6.00(-13.95%) |
Aug 14, 2008 | 43.40 | 43.52 | 42.19 | 43.00 | 1,118,771 | -0.08(-0.19%) |
Aug 13, 2008 | 43.60 | 44.12 | 42.74 | 43.08 | 713,610 | -0.57(-1.31%) |
Aug 12, 2008 | 43.50 | 44.15 | 43.37 | 43.65 | 781,821 | +0.17(+0.39%) |
Aug 11, 2008 | 41.65 | 44.21 | 41.40 | 43.48 | 997,330 | +1.99(+4.80%) |
Aug 08, 2008 | 41.11 | 42.23 | 41.02 | 41.49 | 1,125,951 | +0.40(+0.97%) |
Aug 07, 2008 | 41.05 | 41.97 | 40.70 | 41.09 | 809,047 | -0.11(-0.27%) |
Aug 06, 2008 | 41.81 | 42.16 | 40.14 | 41.20 | 783,824 | -0.99(-2.35%) |
Aug 05, 2008 | 41.66 | 42.38 | 40.86 | 42.19 | 991,775 | +0.54(+1.30%) |
Aug 04, 2008 | 39.82 | 42.60 | 39.78 | 41.65 | 1,071,646 | +1.83(+4.60%) |
Aug 01, 2008 | 41.17 | 41.22 | 39.73 | 39.82 | 1,115,910 | -1.35(-3.28%) |
Jul 31, 2008 | 42.27 | 43.02 | 40.93 | 41.17 | 1,443,443 | -1.53(-3.58%) |
Jul 30, 2008 | 44.35 | 44.69 | 42.04 | 42.70 | 822,490 | -1.64(-3.70%) |
Jul 29, 2008 | 44.34 | 44.62 | 42.72 | 44.34 | 644,196 | +1.90(+4.48%) |
Jul 28, 2008 | 42.61 | 43.42 | 42.20 | 42.44 | 389,993 | -0.05(-0.12%) |
Jul 25, 2008 | 42.87 | 43.41 | 42.33 | 42.49 | 616,414 | -0.10(-0.23%) |
Jul 24, 2008 | 44.45 | 44.67 | 42.58 | 42.59 | 939,887 | -1.63(-3.69%) |
Jul 23, 2008 | 41.90 | 44.54 | 41.48 | 44.22 | 1,057,729 | +2.23(+5.31%) |
Jul 22, 2008 | 40.70 | 42.23 | 39.56 | 41.99 | 848,071 | +0.96(+2.34%) |
Jul 21, 2008 | 41.51 | 41.75 | 40.65 | 41.03 | 554,536 | -0.60(-1.44%) |
Jul 18, 2008 | 43.09 | 43.21 | 40.00 | 41.63 | 1,123,809 | -1.73(-3.99%) |
Jul 17, 2008 | 41.72 | 43.41 | 40.59 | 43.36 | 1,024,480 | +1.68(+4.03%) |
Jul 16, 2008 | 39.02 | 42.26 | 38.65 | 41.68 | 994,820 | +2.64(+6.76%) |
Jul 15, 2008 | 36.41 | 40.50 | 36.41 | 39.04 | 939,464 | +2.22(+6.03%) |
Jul 14, 2008 | 38.15 | 38.83 | 36.72 | 36.82 | 509,483 | -1.14(-3.00%) |
Jul 11, 2008 | 37.01 | 38.36 | 36.50 | 37.96 | 599,453 | +0.44(+1.17%) |
Jul 10, 2008 | 38.27 | 38.39 | 37.10 | 37.52 | 542,039 | -0.80(-2.09%) |
Jul 09, 2008 | 39.71 | 40.11 | 38.32 | 38.32 | 559,897 | -1.38(-3.48%) |
Jul 08, 2008 | 38.93 | 39.71 | 38.51 | 39.70 | 590,200 | +0.97(+2.50%) |
Jul 07, 2008 | 38.50 | 39.26 | 38.29 | 38.73 | 798,040 | +0.49(+1.28%) |
Jul 04, 2008 | 38.50 | 38.94 | 38.09 | 38.24 | 576,259 | +0.00(+0.00%) |
Jul 03, 2008 | 38.50 | 38.94 | 38.09 | 38.24 | 576,259 | -0.19(-0.49%) |
Jul 02, 2008 | 39.17 | 40.18 | 38.43 | 38.43 | 1,078,170 | -0.75(-1.91%) |
Jul 01, 2008 | 41.07 | 41.26 | 38.99 | 39.18 | 1,324,858 | -2.21(-5.34%) |
Jun 30, 2008 | 41.60 | 42.50 | 40.67 | 41.39 | 687,339 | -0.16(-0.39%) |
Jun 27, 2008 | 42.52 | 42.52 | 41.13 | 41.55 | 661,660 | -1.06(-2.49%) |
Jun 26, 2008 | 43.47 | 43.51 | 42.57 | 42.61 | 887,661 | -1.26(-2.87%) |
Jun 25, 2008 | 43.36 | 45.22 | 42.99 | 43.87 | 852,958 | +0.27(+0.62%) |
Jun 24, 2008 | 43.36 | 43.85 | 42.78 | 43.60 | 985,791 | +0.03(+0.07%) |
Jun 23, 2008 | 45.27 | 45.31 | 43.44 | 43.57 | 1,448,797 | -1.58(-3.50%) |
Jun 20, 2008 | 45.75 | 46.35 | 44.75 | 45.15 | 892,631 | -0.90(-1.95%) |
Jun 19, 2008 | 44.81 | 46.21 | 44.81 | 46.05 | 459,589 | +1.30(+2.91%) |
Jun 18, 2008 | 45.37 | 45.62 | 44.67 | 44.75 | 470,383 | -0.73(-1.61%) |
Jun 17, 2008 | 45.97 | 46.02 | 45.29 | 45.48 | 392,778 | -0.34(-0.74%) |
Jun 16, 2008 | 45.24 | 46.04 | 44.79 | 45.82 | 304,973 | +0.70(+1.55%) |
Jun 13, 2008 | 44.51 | 45.50 | 44.51 | 45.12 | 472,731 | +0.97(+2.20%) |
Jun 12, 2008 | 43.41 | 45.09 | 43.41 | 44.15 | 447,209 | +0.73(+1.68%) |
Jun 11, 2008 | 44.15 | 44.58 | 43.41 | 43.42 | 476,873 | -1.26(-2.82%) |
Jun 10, 2008 | 44.62 | 45.02 | 43.92 | 44.68 | 463,894 | +0.32(+0.72%) |
Jun 09, 2008 | 44.86 | 45.19 | 44.03 | 44.36 | 445,577 | -0.49(-1.09%) |
Jun 06, 2008 | 46.04 | 46.32 | 44.58 | 44.85 | 495,521 | -1.40(-3.03%) |
Jun 05, 2008 | 45.45 | 46.90 | 45.45 | 46.25 | 440,119 | +1.09(+2.41%) |
Jun 04, 2008 | 44.28 | 45.97 | 43.81 | 45.16 | 411,372 | +0.82(+1.85%) |
Jun 03, 2008 | 43.98 | 44.86 | 43.80 | 44.34 | 390,108 | +0.69(+1.58%) |
Jun 02, 2008 | 44.55 | 44.79 | 43.19 | 43.65 | 484,492 | -1.07(-2.39%) |
May 30, 2008 | 45.65 | 45.65 | 44.29 | 44.72 | 1,144,940 | -0.59(-1.30%) |
May 29, 2008 | 44.34 | 45.78 | 44.21 | 45.31 | 515,207 | +0.82(+1.84%) |
May 28, 2008 | 44.08 | 44.95 | 43.90 | 44.49 | 489,296 | +0.52(+1.18%) |
May 27, 2008 | 44.50 | 45.00 | 43.94 | 43.97 | 792,484 | -0.70(-1.57%) |
May 26, 2008 | 45.27 | 45.35 | 44.20 | 44.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.27 | 45.35 | 44.20 | 44.67 | 838,911 | -0.68(-1.50%) |
May 22, 2008 | 44.50 | 45.66 | 44.50 | 45.35 | 708,885 | +0.84(+1.89%) |
May 21, 2008 | 43.78 | 44.96 | 43.45 | 44.51 | 850,680 | +0.96(+2.20%) |
May 20, 2008 | 42.88 | 43.68 | 42.65 | 43.55 | 486,416 | +0.49(+1.14%) |
May 19, 2008 | 43.45 | 43.76 | 42.89 | 43.06 | 537,878 | -0.31(-0.71%) |
May 16, 2008 | 43.65 | 43.65 | 42.53 | 43.37 | 853,803 | -0.32(-0.73%) |
May 15, 2008 | 42.59 | 44.02 | 42.23 | 43.69 | 653,562 | +1.12(+2.63%) |
May 14, 2008 | 41.19 | 43.50 | 41.11 | 42.57 | 799,184 | +1.86(+4.57%) |
May 13, 2008 | 39.50 | 41.06 | 39.11 | 40.71 | 947,899 | +1.52(+3.88%) |
May 12, 2008 | 38.53 | 39.34 | 38.09 | 39.19 | 689,362 | +0.81(+2.11%) |
May 09, 2008 | 38.09 | 38.57 | 37.60 | 38.38 | 346,128 | +0.03(+0.08%) |
May 08, 2008 | 39.15 | 39.40 | 37.60 | 38.35 | 737,812 | -0.97(-2.47%) |
May 07, 2008 | 40.50 | 39.32 | 39.23 | 39.32 | 1,545,185 | -1.84(-4.47%) |
May 06, 2008 | 40.81 | 41.32 | 40.39 | 41.16 | 962,345 | +0.32(+0.78%) |
May 05, 2008 | 41.62 | 41.69 | 40.27 | 40.84 | 750,712 | -0.71(-1.71%) |
May 02, 2008 | 41.98 | 42.68 | 41.13 | 41.55 | 464,550 | -0.03(-0.07%) |
May 01, 2008 | 41.13 | 41.90 | 40.51 | 41.58 | 481,240 | +0.71(+1.74%) |
Apr 30, 2008 | 41.10 | 41.32 | 40.58 | 40.87 | 691,176 | -0.17(-0.41%) |
Apr 29, 2008 | 40.59 | 41.23 | 40.05 | 41.04 | 386,329 | +0.59(+1.46%) |
Apr 28, 2008 | 39.88 | 40.57 | 39.52 | 40.45 | 521,565 | +0.45(+1.13%) |
Apr 25, 2008 | 40.76 | 41.42 | 39.95 | 40.00 | 780,070 | -0.31(-0.77%) |
Apr 24, 2008 | 39.08 | 40.53 | 38.92 | 40.31 | 675,901 | +1.36(+3.49%) |
Apr 23, 2008 | 38.41 | 39.14 | 37.96 | 38.95 | 847,561 | +0.73(+1.91%) |
Apr 22, 2008 | 38.96 | 39.29 | 37.83 | 38.22 | 1,115,867 | -0.82(-2.10%) |
Apr 21, 2008 | 39.16 | 39.27 | 38.62 | 39.04 | 910,946 | -0.23(-0.59%) |
Apr 18, 2008 | 39.92 | 40.21 | 39.05 | 39.27 | 638,243 | +0.17(+0.43%) |
Apr 17, 2008 | 38.37 | 39.39 | 38.37 | 39.10 | 809,098 | +0.37(+0.96%) |
Apr 16, 2008 | 38.63 | 39.18 | 38.04 | 38.73 | 578,987 | +0.27(+0.70%) |
Apr 15, 2008 | 38.96 | 39.41 | 38.03 | 38.46 | 330,303 | -0.37(-0.95%) |
Apr 14, 2008 | 39.54 | 39.54 | 38.34 | 38.83 | 489,524 | -0.71(-1.80%) |
Apr 11, 2008 | 39.40 | 40.13 | 39.00 | 39.54 | 853,870 | -0.07(-0.18%) |
Apr 10, 2008 | 39.46 | 40.03 | 39.31 | 39.61 | 837,424 | +0.40(+1.02%) |
Apr 09, 2008 | 40.05 | 40.67 | 39.06 | 39.21 | 1,521,497 | -1.24(-3.07%) |
Apr 08, 2008 | 41.40 | 42.24 | 40.06 | 40.45 | 1,136,173 | -1.95(-4.60%) |
Apr 07, 2008 | 44.60 | 44.60 | 42.35 | 42.40 | 1,094,400 | -1.81(-4.09%) |
Apr 04, 2008 | 44.89 | 44.94 | 43.74 | 44.21 | 412,423 | -0.58(-1.29%) |
Apr 03, 2008 | 44.26 | 44.94 | 43.54 | 44.79 | 627,938 | +0.35(+0.79%) |
Apr 02, 2008 | 45.39 | 45.54 | 44.32 | 44.44 | 709,208 | -0.69(-1.53%) |
Apr 01, 2008 | 43.63 | 45.13 | 43.57 | 45.13 | 828,954 | +1.59(+3.65%) |
Mar 31, 2008 | 43.93 | 44.09 | 43.04 | 43.54 | 1,022,369 | -0.65(-1.47%) |
Mar 28, 2008 | 44.45 | 45.52 | 44.00 | 44.19 | 810,500 | +0.02(+0.05%) |
Mar 27, 2008 | 45.29 | 45.29 | 44.14 | 44.17 | 741,950 | -0.87(-1.93%) |
Mar 26, 2008 | 46.00 | 46.00 | 44.85 | 45.04 | 620,200 | -1.10(-2.38%) |
Mar 25, 2008 | 46.44 | 47.32 | 45.99 | 46.14 | 762,051 | -0.66(-1.41%) |
Mar 24, 2008 | 44.64 | 46.85 | 44.32 | 46.80 | 735,900 | +2.16(+4.84%) |
Mar 21, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +0.00(+0.00%) |
Mar 20, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +1.64(+3.81%) |
Mar 19, 2008 | 42.29 | 43.42 | 42.29 | 43.00 | 944,600 | +0.56(+1.32%) |
Mar 18, 2008 | 41.90 | 42.65 | 41.43 | 42.44 | 1,233,050 | +1.22(+2.96%) |
Mar 17, 2008 | 42.26 | 42.54 | 40.43 | 41.22 | 1,328,100 | -1.36(-3.19%) |
Mar 14, 2008 | 44.46 | 44.56 | 42.01 | 42.58 | 1,046,900 | -1.62(-3.67%) |
Mar 13, 2008 | 44.25 | 44.90 | 42.76 | 44.20 | 917,713 | -0.25(-0.56%) |
Mar 12, 2008 | 43.84 | 45.94 | 43.84 | 44.45 | 717,900 | +0.62(+1.41%) |
Mar 11, 2008 | 42.75 | 44.14 | 42.75 | 43.83 | 1,278,230 | +1.65(+3.91%) |
Mar 10, 2008 | 42.50 | 43.07 | 42.15 | 42.18 | 831,811 | -0.33(-0.78%) |
Mar 07, 2008 | 41.90 | 43.34 | 41.31 | 42.51 | 1,071,600 | +0.36(+0.85%) |
Mar 06, 2008 | 42.43 | 42.81 | 41.88 | 42.15 | 1,874,735 | -0.60(-1.40%) |
Mar 05, 2008 | 42.84 | 43.10 | 42.21 | 42.75 | 737,100 | +0.15(+0.35%) |
Mar 04, 2008 | 41.56 | 42.74 | 41.45 | 42.60 | 1,153,791 | +0.64(+1.53%) |
Mar 03, 2008 | 40.79 | 42.07 | 40.70 | 41.96 | 754,099 | +0.76(+1.84%) |
Feb 29, 2008 | 41.82 | 42.48 | 41.07 | 41.20 | 1,133,746 | -0.97(-2.30%) |
Feb 28, 2008 | 42.69 | 42.69 | 41.75 | 42.17 | 676,700 | -0.73(-1.70%) |
Feb 27, 2008 | 43.12 | 43.81 | 42.25 | 42.90 | 784,760 | -0.39(-0.90%) |
Feb 26, 2008 | 43.28 | 43.54 | 42.91 | 43.29 | 813,531 | -0.19(-0.44%) |
Feb 25, 2008 | 42.35 | 43.56 | 42.00 | 43.48 | 1,121,995 | +1.16(+2.74%) |
Feb 22, 2008 | 41.85 | 42.53 | 40.95 | 42.32 | 909,730 | +0.56(+1.34%) |
Feb 21, 2008 | 43.10 | 43.39 | 41.64 | 41.76 | 679,496 | -1.22(-2.84%) |
Feb 20, 2008 | 42.60 | 43.15 | 42.32 | 42.98 | 630,530 | +0.07(+0.16%) |
Feb 19, 2008 | 43.56 | 43.99 | 42.37 | 42.91 | 957,810 | -0.08(-0.19%) |
Feb 18, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 986,800 | +0.40(+0.94%) |
Feb 14, 2008 | 43.25 | 44.00 | 42.52 | 42.59 | 1,157,351 | -0.33(-0.77%) |
Feb 13, 2008 | 41.47 | 43.50 | 41.47 | 42.92 | 1,086,371 | +1.67(+4.05%) |
Feb 12, 2008 | 41.87 | 42.93 | 40.77 | 41.25 | 1,031,950 | -0.12(-0.29%) |
Feb 11, 2008 | 39.75 | 41.42 | 39.59 | 41.37 | 903,237 | +1.65(+4.15%) |
Feb 08, 2008 | 40.19 | 41.14 | 39.20 | 39.72 | 874,584 | -0.79(-1.95%) |
Feb 07, 2008 | 38.57 | 41.00 | 38.36 | 40.51 | 1,829,686 | +1.81(+4.68%) |
Feb 06, 2008 | 39.28 | 41.62 | 38.34 | 38.70 | 2,957,227 | -7.03(-15.37%) |
Feb 05, 2008 | 47.37 | 48.23 | 45.57 | 45.73 | 861,865 | -1.86(-3.91%) |
Feb 04, 2008 | 48.04 | 48.33 | 46.51 | 47.59 | 1,049,709 | -0.41(-0.85%) |