Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 37.18 | 38.04 | 36.80 | 37.28 | 0 | -0.15(-0.40%) |
Feb 26, 2009 | 39.22 | 39.25 | 37.41 | 37.43 | 2,235,725 | -1.31(-3.38%) |
Feb 25, 2009 | 39.22 | 39.40 | 38.27 | 38.74 | 2,179,042 | -0.46(-1.17%) |
Feb 24, 2009 | 38.29 | 39.40 | 37.64 | 39.20 | 2,137,077 | +1.30(+3.43%) |
Feb 23, 2009 | 39.48 | 39.70 | 37.76 | 37.90 | 2,110,487 | -1.24(-3.17%) |
Feb 20, 2009 | 36.25 | 39.74 | 38.71 | 39.14 | 0 | -0.75(-1.88%) |
Feb 19, 2009 | 41.41 | 41.53 | 39.73 | 39.89 | 1,664,062 | -1.25(-3.04%) |
Feb 18, 2009 | 40.78 | 41.59 | 40.11 | 41.14 | 2,224,454 | +0.40(+0.98%) |
Feb 17, 2009 | 40.61 | 41.97 | 40.00 | 40.74 | 2,566,703 | -1.55(-3.67%) |
Feb 13, 2009 | 42.34 | 43.03 | 41.97 | 42.29 | 2,444,537 | +0.07(+0.17%) |
Feb 12, 2009 | 42.39 | 42.76 | 41.36 | 42.22 | 2,749,040 | -0.38(-0.89%) |
Feb 11, 2009 | 43.00 | 43.29 | 42.08 | 42.60 | 1,305,625 | -0.35(-0.81%) |
Feb 10, 2009 | 43.77 | 44.24 | 42.79 | 42.95 | 1,544,401 | -1.06(-2.41%) |
Feb 09, 2009 | 44.77 | 45.25 | 43.56 | 44.01 | 1,807,530 | -0.85(-1.89%) |
Feb 06, 2009 | 43.31 | 45.03 | 43.26 | 44.86 | 2,494,928 | +1.49(+3.44%) |
Feb 05, 2009 | 41.89 | 43.71 | 41.51 | 43.37 | 1,538,675 | +0.43(+1.00%) |
Feb 04, 2009 | 42.95 | 43.82 | 42.65 | 42.94 | 1,694,067 | +0.39(+0.92%) |
Feb 03, 2009 | 42.70 | 43.00 | 41.58 | 42.55 | 1,979,875 | -0.15(-0.35%) |
Feb 02, 2009 | 42.98 | 43.99 | 41.83 | 42.70 | 2,222,854 | -0.59(-1.36%) |
Jan 30, 2009 | 43.75 | 44.42 | 42.88 | 43.29 | 0 | -0.19(-0.44%) |
Jan 29, 2009 | 44.30 | 44.46 | 42.97 | 43.48 | 984,340 | -1.28(-2.86%) |
Jan 28, 2009 | 44.70 | 45.00 | 44.12 | 44.76 | 1,325,953 | +0.78(+1.77%) |
Jan 27, 2009 | 43.63 | 44.10 | 43.15 | 43.98 | 759,052 | +0.32(+0.73%) |
Jan 26, 2009 | 42.95 | 44.00 | 42.76 | 43.66 | 1,250,363 | +0.85(+1.99%) |
Jan 23, 2009 | 41.01 | 42.98 | 40.31 | 42.81 | 1,426,846 | +0.78(+1.86%) |
Jan 22, 2009 | 41.85 | 42.50 | 40.71 | 42.03 | 1,507,015 | -0.17(-0.40%) |
Jan 21, 2009 | 40.56 | 42.38 | 40.47 | 42.20 | 1,763,659 | +1.89(+4.69%) |
Jan 20, 2009 | 41.69 | 41.70 | 39.97 | 40.31 | 1,980,198 | -1.23(-2.96%) |
Jan 16, 2009 | 41.85 | 41.85 | 40.64 | 41.54 | 2,036,148 | +0.58(+1.42%) |
Jan 15, 2009 | 37.61 | 41.25 | 37.15 | 40.96 | 2,856,874 | +3.36(+8.94%) |
Jan 14, 2009 | 38.50 | 38.63 | 37.00 | 37.60 | 1,590,284 | -1.38(-3.54%) |
Jan 13, 2009 | 38.33 | 39.13 | 38.10 | 38.98 | 1,214,440 | +0.66(+1.72%) |
Jan 12, 2009 | 38.90 | 39.05 | 38.03 | 38.32 | 766,880 | -0.34(-0.88%) |
Jan 09, 2009 | 39.45 | 39.63 | 38.34 | 38.66 | 644,184 | -0.71(-1.80%) |
Jan 08, 2009 | 39.21 | 39.39 | 38.43 | 39.37 | 753,213 | +0.17(+0.43%) |
Jan 07, 2009 | 40.04 | 40.04 | 38.72 | 39.20 | 977,436 | -1.43(-3.52%) |
Jan 06, 2009 | 40.16 | 40.95 | 39.64 | 40.63 | 929,424 | +0.76(+1.91%) |
Jan 05, 2009 | 40.26 | 40.58 | 39.38 | 39.87 | 906,120 | -0.43(-1.07%) |
Jan 02, 2009 | 38.60 | 40.41 | 37.71 | 40.30 | 0 | +2.25(+5.91%) |
Jan 01, 2009 | 37.49 | 38.35 | 37.40 | 38.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.49 | 38.35 | 37.40 | 38.05 | 749,418 | +0.66(+1.77%) |
Dec 30, 2008 | 36.30 | 37.41 | 36.30 | 37.39 | 773,413 | +1.21(+3.34%) |
Dec 29, 2008 | 36.65 | 36.65 | 35.28 | 36.18 | 778,720 | -0.44(-1.20%) |
Dec 26, 2008 | 36.94 | 36.94 | 36.18 | 36.62 | 337,513 | +0.29(+0.80%) |
Dec 24, 2008 | 36.06 | 36.42 | 35.70 | 36.33 | 203,569 | +0.37(+1.03%) |
Dec 23, 2008 | 36.49 | 36.89 | 35.81 | 35.96 | 702,079 | -0.37(-1.02%) |
Dec 22, 2008 | 37.31 | 37.88 | 35.43 | 36.33 | 924,456 | -0.94(-2.52%) |
Dec 19, 2008 | 36.81 | 38.01 | 36.81 | 37.27 | 1,211,682 | +0.71(+1.94%) |
Dec 18, 2008 | 37.27 | 37.71 | 36.23 | 36.56 | 845,710 | -0.62(-1.67%) |
Dec 17, 2008 | 36.96 | 37.67 | 36.10 | 37.18 | 821,358 | -0.20(-0.54%) |
Dec 16, 2008 | 36.09 | 37.43 | 35.34 | 37.38 | 1,135,892 | +1.71(+4.79%) |
Dec 15, 2008 | 36.04 | 36.15 | 35.08 | 35.67 | 941,356 | -0.46(-1.27%) |
Dec 12, 2008 | 33.62 | 36.21 | 33.31 | 36.13 | 1,090,445 | +1.16(+3.32%) |
Dec 11, 2008 | 35.95 | 36.81 | 34.68 | 34.97 | 991,096 | -1.37(-3.77%) |
Dec 10, 2008 | 36.04 | 36.90 | 35.71 | 36.34 | 1,016,431 | +0.42(+1.17%) |
Dec 09, 2008 | 34.50 | 36.93 | 34.45 | 35.92 | 1,435,325 | +0.80(+2.28%) |
Dec 08, 2008 | 33.73 | 35.59 | 33.47 | 35.12 | 1,436,814 | +2.13(+6.46%) |
Dec 05, 2008 | 32.87 | 32.99 | 30.87 | 32.99 | 1,614,378 | -0.28(-0.84%) |
Dec 04, 2008 | 33.29 | 33.75 | 32.60 | 33.27 | 1,987,010 | -0.55(-1.63%) |
Dec 03, 2008 | 32.43 | 33.87 | 31.93 | 33.82 | 1,188,470 | +0.71(+2.14%) |
Dec 02, 2008 | 32.40 | 33.15 | 31.95 | 33.11 | 1,618,954 | +1.10(+3.44%) |
Dec 01, 2008 | 33.93 | 34.00 | 32.01 | 32.01 | 1,495,426 | -2.87(-8.23%) |
Nov 28, 2008 | 34.39 | 34.90 | 33.62 | 34.88 | 582,610 | +0.48(+1.40%) |
Nov 26, 2008 | 32.22 | 34.64 | 32.22 | 34.40 | 1,531,753 | +1.73(+5.30%) |
Nov 25, 2008 | 33.02 | 33.54 | 32.14 | 32.67 | 2,391,034 | +0.17(+0.52%) |
Nov 24, 2008 | 31.02 | 33.10 | 30.30 | 32.50 | 1,512,701 | +2.44(+8.12%) |
Nov 21, 2008 | 29.03 | 30.07 | 27.56 | 30.06 | 1,593,763 | +1.45(+5.07%) |
Nov 20, 2008 | 29.56 | 31.13 | 28.38 | 28.61 | 1,252,482 | -1.44(-4.79%) |
Nov 19, 2008 | 31.50 | 32.40 | 29.99 | 30.05 | 1,712,913 | -1.51(-4.78%) |
Nov 18, 2008 | 31.76 | 32.53 | 30.63 | 31.56 | 1,699,359 | -0.15(-0.47%) |
Nov 17, 2008 | 32.67 | 33.14 | 31.67 | 31.71 | 1,832,825 | -1.33(-4.03%) |
Nov 14, 2008 | 34.20 | 34.56 | 32.50 | 33.04 | 0 | -2.13(-6.06%) |
Nov 13, 2008 | 33.94 | 35.17 | 32.97 | 35.17 | 3,219,495 | +1.57(+4.67%) |
Nov 12, 2008 | 34.02 | 34.12 | 33.20 | 33.60 | 1,750,749 | -1.05(-3.03%) |
Nov 11, 2008 | 36.03 | 36.07 | 34.05 | 34.65 | 1,203,175 | -1.61(-4.44%) |
Nov 10, 2008 | 37.27 | 37.59 | 35.68 | 36.26 | 954,255 | -0.26(-0.71%) |
Nov 07, 2008 | 35.91 | 36.66 | 35.31 | 36.52 | 1,199,946 | +2.02(+5.86%) |
Nov 06, 2008 | 36.53 | 37.28 | 34.32 | 34.50 | 1,856,991 | -2.32(-6.30%) |
Nov 05, 2008 | 37.25 | 38.57 | 36.74 | 36.82 | 1,689,916 | -0.90(-2.39%) |
Nov 04, 2008 | 37.09 | 39.64 | 36.00 | 37.72 | 2,540,558 | +1.22(+3.34%) |
Nov 03, 2008 | 35.93 | 36.73 | 35.68 | 36.50 | 1,042,024 | +0.55(+1.53%) |
Oct 31, 2008 | 35.61 | 36.74 | 34.35 | 35.95 | 1,269,489 | -0.01(-0.03%) |
Oct 30, 2008 | 39.00 | 39.00 | 35.00 | 35.96 | 2,040,214 | +1.49(+4.32%) |
Oct 29, 2008 | 35.00 | 36.03 | 33.73 | 34.47 | 882,088 | -0.34(-0.98%) |
Oct 28, 2008 | 31.88 | 34.81 | 31.24 | 34.81 | 1,030,026 | +3.57(+11.43%) |
Oct 27, 2008 | 30.88 | 32.68 | 30.21 | 31.24 | 887,433 | -0.26(-0.83%) |
Oct 24, 2008 | 31.03 | 32.81 | 30.14 | 31.50 | 1,621,600 | -1.95(-5.83%) |
Oct 23, 2008 | 32.91 | 34.29 | 31.57 | 33.45 | 985,429 | +0.47(+1.43%) |
Oct 22, 2008 | 35.09 | 35.09 | 31.83 | 32.98 | 1,188,071 | -2.41(-6.81%) |
Oct 21, 2008 | 37.92 | 37.92 | 35.19 | 35.39 | 884,102 | -2.60(-6.84%) |
Oct 20, 2008 | 36.15 | 37.99 | 35.50 | 37.99 | 926,351 | +2.37(+6.65%) |
Oct 17, 2008 | 35.40 | 37.21 | 33.42 | 35.62 | 1,231,268 | -0.02(-0.06%) |
Oct 16, 2008 | 33.77 | 35.64 | 31.91 | 35.64 | 1,435,582 | +1.79(+5.29%) |
Oct 15, 2008 | 38.00 | 38.00 | 33.79 | 33.85 | 1,139,149 | -4.19(-11.01%) |
Oct 14, 2008 | 39.90 | 43.22 | 36.94 | 38.04 | 1,409,283 | -0.52(-1.35%) |
Oct 13, 2008 | 36.48 | 38.73 | 35.82 | 38.56 | 1,228,160 | +3.46(+9.86%) |
Oct 10, 2008 | 33.96 | 35.65 | 29.93 | 35.10 | 2,266,888 | -0.50(-1.40%) |
Oct 09, 2008 | 37.08 | 38.84 | 35.39 | 35.60 | 1,622,749 | -0.91(-2.49%) |
Oct 08, 2008 | 36.06 | 37.99 | 35.12 | 36.51 | 2,400,598 | -0.37(-1.00%) |
Oct 07, 2008 | 40.15 | 40.49 | 36.88 | 36.88 | 1,674,856 | -3.20(-7.98%) |
Oct 06, 2008 | 42.02 | 42.02 | 38.10 | 40.08 | 1,634,438 | -2.87(-6.68%) |
Oct 03, 2008 | 44.15 | 45.42 | 42.72 | 42.95 | 0 | -0.58(-1.33%) |
Oct 02, 2008 | 45.00 | 45.17 | 43.20 | 43.53 | 991,721 | -1.84(-4.06%) |
Oct 01, 2008 | 45.86 | 46.02 | 44.66 | 45.37 | 931,143 | -0.83(-1.80%) |
Sep 30, 2008 | 45.06 | 46.29 | 43.42 | 46.20 | 1,156,159 | +1.77(+3.98%) |
Sep 29, 2008 | 47.13 | 47.52 | 43.76 | 44.43 | 1,905,075 | -3.27(-6.86%) |
Sep 26, 2008 | 47.16 | 47.73 | 45.65 | 47.70 | 0 | -0.18(-0.38%) |
Sep 25, 2008 | 47.77 | 48.16 | 47.34 | 47.88 | 1,231,002 | +0.60(+1.27%) |
Sep 24, 2008 | 47.63 | 48.22 | 46.66 | 47.28 | 1,480,910 | -0.49(-1.03%) |
Sep 23, 2008 | 47.24 | 48.82 | 47.24 | 47.77 | 1,905,414 | +0.63(+1.34%) |
Sep 22, 2008 | 48.00 | 48.10 | 46.34 | 47.14 | 1,850,496 | -0.87(-1.81%) |
Sep 19, 2008 | 49.01 | 55.00 | 42.00 | 48.01 | 0 | +0.85(+1.80%) |
Sep 18, 2008 | 46.67 | 47.17 | 44.27 | 47.16 | 2,510,119 | +1.39(+3.04%) |
Sep 17, 2008 | 46.81 | 47.49 | 45.68 | 45.77 | 1,695,442 | -1.63(-3.44%) |
Sep 16, 2008 | 46.20 | 47.68 | 45.15 | 47.40 | 3,445,998 | +1.80(+3.95%) |
Sep 15, 2008 | 47.79 | 48.42 | 45.48 | 45.60 | 1,757,612 | -3.89(-7.86%) |
Sep 12, 2008 | 48.01 | 49.49 | 47.58 | 49.49 | 1,012,097 | +0.99(+2.04%) |
Sep 11, 2008 | 47.22 | 48.99 | 46.92 | 48.50 | 1,136,994 | +0.77(+1.61%) |
Sep 10, 2008 | 47.49 | 48.10 | 45.35 | 47.73 | 1,759,031 | +0.71(+1.51%) |
Sep 09, 2008 | 49.76 | 49.78 | 46.98 | 47.02 | 1,448,130 | -2.69(-5.41%) |
Sep 08, 2008 | 50.51 | 50.80 | 49.65 | 49.71 | 984,655 | +0.30(+0.61%) |
Sep 05, 2008 | 48.70 | 49.58 | 48.34 | 49.41 | 0 | +0.42(+0.86%) |
Sep 04, 2008 | 50.83 | 50.84 | 48.99 | 48.99 | 774,629 | -2.11(-4.13%) |
Sep 03, 2008 | 52.04 | 52.50 | 50.53 | 51.10 | 1,011,897 | -1.18(-2.26%) |
Sep 02, 2008 | 52.87 | 53.60 | 51.85 | 52.28 | 1,027,774 | -0.08(-0.15%) |
Aug 29, 2008 | 52.81 | 52.84 | 51.76 | 52.36 | 0 | -0.81(-1.52%) |
Aug 28, 2008 | 52.45 | 53.19 | 52.24 | 53.17 | 516,521 | +1.02(+1.96%) |
Aug 27, 2008 | 52.10 | 52.51 | 51.59 | 52.15 | 610,316 | +0.25(+0.48%) |
Aug 26, 2008 | 51.09 | 52.14 | 51.00 | 51.90 | 769,796 | +0.81(+1.59%) |
Aug 25, 2008 | 51.38 | 51.80 | 50.58 | 51.09 | 797,818 | -0.66(-1.28%) |
Aug 22, 2008 | 52.18 | 52.25 | 51.25 | 51.75 | 0 | -0.22(-0.42%) |
Aug 21, 2008 | 52.11 | 52.52 | 51.62 | 51.97 | 1,025,592 | -0.55(-1.05%) |
Aug 20, 2008 | 52.82 | 53.26 | 52.12 | 52.52 | 837,901 | -0.02(-0.04%) |
Aug 19, 2008 | 52.33 | 53.12 | 52.25 | 52.54 | 592,801 | -0.10(-0.19%) |
Aug 18, 2008 | 53.87 | 54.02 | 52.23 | 52.64 | 1,346,479 | -1.27(-2.36%) |
Aug 15, 2008 | 51.03 | 54.60 | 51.03 | 53.91 | 0 | +1.21(+2.30%) |
Aug 14, 2008 | 51.91 | 53.04 | 51.91 | 52.70 | 1,260,971 | +0.43(+0.82%) |
Aug 13, 2008 | 51.37 | 52.47 | 50.90 | 52.27 | 1,145,325 | +1.00(+1.95%) |
Aug 12, 2008 | 50.61 | 51.79 | 50.38 | 51.27 | 790,499 | +0.45(+0.89%) |
Aug 11, 2008 | 49.20 | 50.90 | 49.12 | 50.82 | 1,079,339 | +1.62(+3.29%) |
Aug 08, 2008 | 48.78 | 49.47 | 48.50 | 49.20 | 1,089,090 | +0.53(+1.09%) |
Aug 07, 2008 | 48.60 | 48.88 | 47.89 | 48.67 | 1,311,655 | -0.16(-0.33%) |
Aug 06, 2008 | 48.50 | 49.55 | 48.25 | 48.83 | 1,752,171 | +0.17(+0.35%) |
Aug 05, 2008 | 47.93 | 48.77 | 47.83 | 48.66 | 1,011,553 | +1.18(+2.49%) |
Aug 04, 2008 | 48.67 | 49.08 | 47.18 | 47.48 | 1,447,563 | -1.09(-2.24%) |
Aug 01, 2008 | 48.26 | 49.23 | 47.94 | 48.57 | 1,425,046 | +0.42(+0.87%) |
Jul 31, 2008 | 48.17 | 50.08 | 47.03 | 48.15 | 2,811,834 | -3.21(-6.25%) |
Jul 30, 2008 | 51.26 | 51.66 | 50.71 | 51.36 | 1,033,942 | +0.21(+0.41%) |
Jul 29, 2008 | 51.15 | 51.25 | 50.07 | 51.15 | 582,453 | +1.03(+2.06%) |
Jul 28, 2008 | 50.92 | 51.03 | 49.55 | 50.12 | 735,442 | -1.02(-1.99%) |
Jul 25, 2008 | 51.29 | 51.39 | 50.76 | 51.14 | 727,664 | +0.29(+0.57%) |
Jul 24, 2008 | 51.68 | 51.83 | 50.58 | 50.85 | 869,741 | -0.38(-0.74%) |
Jul 23, 2008 | 50.63 | 51.46 | 50.24 | 51.23 | 514,527 | +0.65(+1.29%) |
Jul 22, 2008 | 49.68 | 50.58 | 49.06 | 50.58 | 737,200 | +0.50(+1.00%) |
Jul 21, 2008 | 50.30 | 50.80 | 49.82 | 50.08 | 748,634 | -0.16(-0.32%) |
Jul 18, 2008 | 50.17 | 50.46 | 49.56 | 50.24 | 863,681 | -0.06(-0.12%) |
Jul 17, 2008 | 49.29 | 50.45 | 49.12 | 50.30 | 1,190,021 | +1.21(+2.46%) |
Jul 16, 2008 | 47.69 | 49.22 | 47.39 | 49.09 | 790,907 | +1.46(+3.07%) |
Jul 15, 2008 | 47.63 | 48.17 | 46.64 | 47.63 | 1,353,156 | -0.35(-0.73%) |
Jul 14, 2008 | 48.40 | 48.99 | 47.81 | 47.98 | 711,012 | -0.16(-0.33%) |
Jul 11, 2008 | 48.32 | 48.95 | 47.22 | 48.14 | 1,097,528 | -0.68(-1.39%) |
Jul 10, 2008 | 49.32 | 49.76 | 47.96 | 48.82 | 995,617 | -0.56(-1.13%) |
Jul 09, 2008 | 50.53 | 50.82 | 49.00 | 49.38 | 820,856 | -1.14(-2.26%) |
Jul 08, 2008 | 48.67 | 50.52 | 48.60 | 50.52 | 974,327 | +1.75(+3.59%) |
Jul 07, 2008 | 49.74 | 50.14 | 47.85 | 48.77 | 866,347 | -0.80(-1.61%) |
Jul 04, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +0.00(+0.00%) |
Jul 03, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +1.44(+2.99%) |
Jul 02, 2008 | 48.59 | 49.86 | 48.13 | 48.13 | 1,810,773 | -0.53(-1.09%) |
Jul 01, 2008 | 49.92 | 49.92 | 48.23 | 48.66 | 1,960,852 | -1.83(-3.62%) |
Jun 30, 2008 | 51.05 | 51.16 | 50.36 | 50.49 | 877,701 | -0.69(-1.35%) |
Jun 27, 2008 | 51.52 | 51.52 | 50.30 | 51.18 | 795,341 | -0.34(-0.66%) |
Jun 26, 2008 | 52.95 | 52.95 | 51.44 | 51.52 | 1,274,358 | -1.85(-3.47%) |
Jun 25, 2008 | 52.33 | 53.52 | 52.08 | 53.37 | 1,173,549 | +1.61(+3.11%) |
Jun 24, 2008 | 53.00 | 53.00 | 50.49 | 51.76 | 2,250,398 | -1.49(-2.80%) |
Jun 23, 2008 | 53.93 | 54.40 | 53.06 | 53.25 | 1,954,306 | -1.28(-2.35%) |
Jun 20, 2008 | 56.08 | 56.08 | 54.02 | 54.53 | 1,794,789 | -1.70(-3.02%) |
Jun 19, 2008 | 55.90 | 56.59 | 55.16 | 56.23 | 1,693,201 | +0.27(+0.48%) |
Jun 18, 2008 | 56.10 | 56.46 | 55.40 | 55.96 | 844,885 | -0.52(-0.92%) |
Jun 17, 2008 | 57.08 | 57.12 | 56.30 | 56.48 | 868,976 | -0.65(-1.14%) |
Jun 16, 2008 | 55.73 | 57.18 | 55.73 | 57.13 | 866,029 | +1.32(+2.37%) |
Jun 13, 2008 | 55.01 | 56.20 | 55.01 | 55.81 | 931,241 | +1.08(+1.97%) |
Jun 12, 2008 | 54.39 | 56.17 | 54.30 | 54.73 | 809,457 | +0.54(+1.00%) |
Jun 11, 2008 | 55.51 | 55.59 | 54.19 | 54.19 | 1,374,524 | -1.46(-2.62%) |
Jun 10, 2008 | 56.14 | 56.35 | 55.65 | 55.65 | 1,002,413 | -0.84(-1.49%) |
Jun 09, 2008 | 58.00 | 58.08 | 55.91 | 56.49 | 1,063,257 | -0.70(-1.22%) |
Jun 06, 2008 | 56.86 | 58.08 | 56.84 | 57.19 | 1,840,341 | +0.01(+0.02%) |
Jun 05, 2008 | 55.96 | 57.32 | 55.88 | 57.18 | 2,027,297 | +1.51(+2.71%) |
Jun 04, 2008 | 54.88 | 56.40 | 54.88 | 55.67 | 1,620,163 | +0.70(+1.27%) |
Jun 03, 2008 | 55.83 | 56.49 | 54.44 | 54.97 | 3,959,459 | -0.63(-1.13%) |
Jun 02, 2008 | 57.80 | 58.49 | 54.82 | 55.60 | 9,024,561 | -10.18(-15.48%) |
May 30, 2008 | 65.07 | 66.71 | 63.88 | 65.78 | 6,333,941 | +3.82(+6.17%) |
May 29, 2008 | 63.60 | 63.69 | 61.81 | 61.96 | 2,117,214 | -1.63(-2.56%) |
May 28, 2008 | 63.55 | 64.15 | 63.10 | 63.59 | 1,733,182 | +0.09(+0.14%) |
May 27, 2008 | 63.19 | 63.72 | 61.90 | 63.50 | 1,371,561 | +0.58(+0.92%) |
May 26, 2008 | 63.89 | 65.36 | 62.74 | 62.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.89 | 65.36 | 62.74 | 62.92 | 1,774,269 | -0.73(-1.15%) |
May 22, 2008 | 62.19 | 64.25 | 62.00 | 63.65 | 1,767,480 | +1.46(+2.35%) |
May 21, 2008 | 62.54 | 63.29 | 62.02 | 62.19 | 1,648,689 | -0.36(-0.58%) |
May 20, 2008 | 61.57 | 62.98 | 61.12 | 62.55 | 1,158,976 | +0.89(+1.44%) |
May 19, 2008 | 63.63 | 63.63 | 61.43 | 61.66 | 2,482,344 | -2.20(-3.45%) |
May 16, 2008 | 60.15 | 64.54 | 60.00 | 63.86 | 4,044,957 | +3.72(+6.19%) |
May 15, 2008 | 60.15 | 60.16 | 59.56 | 60.14 | 897,088 | +0.00(+0.00%) |
May 14, 2008 | 58.91 | 61.30 | 58.85 | 60.14 | 2,103,415 | +1.26(+2.14%) |
May 13, 2008 | 57.55 | 58.92 | 57.44 | 58.88 | 1,574,108 | +1.54(+2.69%) |
May 12, 2008 | 56.90 | 57.67 | 56.56 | 57.34 | 982,415 | +0.41(+0.72%) |
May 09, 2008 | 59.93 | 60.00 | 56.35 | 56.93 | 2,540,048 | +2.52(+4.63%) |
May 08, 2008 | 54.00 | 54.59 | 53.39 | 54.41 | 1,043,655 | +1.04(+1.95%) |
May 07, 2008 | 53.91 | 54.21 | 53.14 | 53.37 | 581,457 | -0.36(-0.67%) |
May 06, 2008 | 53.00 | 53.98 | 52.86 | 53.73 | 520,762 | +0.65(+1.22%) |
May 05, 2008 | 52.47 | 53.40 | 52.20 | 53.08 | 477,829 | +0.25(+0.47%) |
May 02, 2008 | 54.01 | 54.01 | 52.70 | 52.83 | 708,402 | -0.98(-1.82%) |
May 01, 2008 | 54.01 | 54.01 | 52.90 | 53.81 | 981,528 | -0.22(-0.41%) |
Apr 30, 2008 | 53.93 | 55.00 | 53.36 | 54.03 | 1,454,517 | +1.33(+2.52%) |
Apr 29, 2008 | 51.44 | 53.11 | 51.28 | 52.70 | 918,019 | +1.04(+2.01%) |
Apr 28, 2008 | 52.32 | 52.71 | 51.05 | 51.66 | 726,482 | -0.85(-1.62%) |
Apr 25, 2008 | 52.19 | 52.67 | 51.64 | 52.51 | 731,665 | +0.56(+1.08%) |
Apr 24, 2008 | 51.78 | 52.45 | 51.18 | 51.95 | 574,039 | +0.25(+0.48%) |
Apr 23, 2008 | 51.95 | 51.95 | 51.10 | 51.70 | 464,287 | -0.16(-0.31%) |
Apr 22, 2008 | 52.28 | 52.38 | 51.38 | 51.86 | 968,330 | -0.52(-0.99%) |
Apr 21, 2008 | 50.48 | 52.41 | 50.48 | 52.38 | 1,105,990 | +1.56(+3.07%) |
Apr 18, 2008 | 50.95 | 51.42 | 50.59 | 50.82 | 895,868 | +0.69(+1.38%) |
Apr 17, 2008 | 49.83 | 50.36 | 49.46 | 50.13 | 611,324 | +0.13(+0.26%) |
Apr 16, 2008 | 49.21 | 50.28 | 49.19 | 50.00 | 783,979 | +1.00(+2.04%) |
Apr 15, 2008 | 48.88 | 49.31 | 48.35 | 49.00 | 574,073 | +0.31(+0.64%) |
Apr 14, 2008 | 48.76 | 49.12 | 48.48 | 48.69 | 354,715 | +0.00(+0.00%) |
Apr 11, 2008 | 49.75 | 49.75 | 48.61 | 48.69 | 480,700 | -1.49(-2.97%) |
Apr 10, 2008 | 50.10 | 50.34 | 49.64 | 50.18 | 485,600 | +0.04(+0.08%) |
Apr 09, 2008 | 50.60 | 50.77 | 49.77 | 50.14 | 454,850 | -0.48(-0.95%) |
Apr 08, 2008 | 50.36 | 50.84 | 50.00 | 50.62 | 484,725 | +0.00(+0.00%) |
Apr 07, 2008 | 51.20 | 51.80 | 50.40 | 50.62 | 546,200 | -0.26(-0.51%) |
Apr 04, 2008 | 49.59 | 51.20 | 49.14 | 50.88 | 623,200 | +1.52(+3.08%) |
Apr 03, 2008 | 50.47 | 50.89 | 49.13 | 49.36 | 992,761 | -1.35(-2.66%) |
Apr 02, 2008 | 50.22 | 51.34 | 50.22 | 50.71 | 759,553 | +0.49(+0.98%) |
Apr 01, 2008 | 48.67 | 50.22 | 48.67 | 50.22 | 664,432 | +1.69(+3.48%) |
Mar 31, 2008 | 48.15 | 48.84 | 47.89 | 48.53 | 783,819 | +0.25(+0.52%) |
Mar 28, 2008 | 49.15 | 49.63 | 48.03 | 48.28 | 724,074 | -0.33(-0.68%) |
Mar 27, 2008 | 49.01 | 49.31 | 48.30 | 48.61 | 914,873 | -0.49(-1.00%) |
Mar 26, 2008 | 48.95 | 49.68 | 48.61 | 49.10 | 817,149 | +0.04(+0.08%) |
Mar 25, 2008 | 49.00 | 49.73 | 48.83 | 49.06 | 1,082,017 | +0.19(+0.39%) |
Mar 24, 2008 | 46.69 | 49.04 | 46.69 | 48.87 | 934,308 | +2.18(+4.67%) |
Mar 21, 2008 | 45.93 | 46.75 | 45.65 | 46.69 | 910,746 | +0.00(+0.00%) |
Mar 20, 2008 | 45.93 | 46.75 | 45.65 | 46.69 | 910,746 | +0.72(+1.57%) |
Mar 19, 2008 | 47.57 | 48.00 | 45.94 | 45.97 | 882,435 | -1.44(-3.04%) |
Mar 18, 2008 | 46.68 | 47.56 | 46.23 | 47.41 | 1,006,376 | +1.36(+2.95%) |
Mar 17, 2008 | 45.77 | 46.49 | 45.15 | 46.05 | 1,076,992 | -0.80(-1.71%) |
Mar 14, 2008 | 48.37 | 48.92 | 46.23 | 46.85 | 844,900 | -1.52(-3.14%) |
Mar 13, 2008 | 47.79 | 48.69 | 47.24 | 48.37 | 756,865 | +0.00(+0.00%) |
Mar 12, 2008 | 48.14 | 48.87 | 48.05 | 48.37 | 1,174,232 | +0.41(+0.85%) |
Mar 11, 2008 | 47.01 | 48.16 | 46.81 | 47.96 | 1,510,864 | +2.09(+4.56%) |
Mar 10, 2008 | 47.51 | 47.57 | 45.82 | 45.87 | 805,329 | -1.63(-3.43%) |
Mar 07, 2008 | 47.52 | 48.57 | 46.75 | 47.50 | 1,340,076 | -0.35(-0.73%) |
Mar 06, 2008 | 50.29 | 50.29 | 47.37 | 47.85 | 2,355,610 | +0.38(+0.80%) |
Mar 05, 2008 | 47.64 | 48.47 | 47.10 | 47.47 | 1,018,424 | -0.13(-0.27%) |
Mar 04, 2008 | 48.25 | 48.28 | 47.05 | 47.60 | 1,329,001 | -0.69(-1.43%) |