Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.52 | 24.47 | 23.36 | 23.85 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 24.54 | 25.02 | 23.92 | 23.96 | 4,308,259 | -0.26(-1.06%) |
Feb 25, 2009 | 24.69 | 25.02 | 24.12 | 24.21 | 4,249,543 | -0.49(-1.98%) |
Feb 24, 2009 | 23.92 | 24.81 | 23.50 | 24.70 | 5,028,276 | +1.09(+4.63%) |
Feb 23, 2009 | 25.84 | 25.85 | 23.61 | 23.61 | 2,002,338 | -1.93(-7.56%) |
Feb 20, 2009 | 25.12 | 25.82 | 24.85 | 25.54 | 2,822,708 | +0.02(+0.06%) |
Feb 19, 2009 | 26.16 | 26.58 | 25.48 | 25.52 | 3,708,624 | -0.31(-1.20%) |
Feb 18, 2009 | 26.28 | 26.33 | 25.41 | 25.83 | 2,759,854 | -0.20(-0.77%) |
Feb 17, 2009 | 26.85 | 26.89 | 25.96 | 26.03 | 2,969,096 | -1.64(-5.91%) |
Feb 13, 2009 | 27.89 | 28.12 | 27.51 | 27.67 | 2,613,715 | -0.36(-1.27%) |
Feb 12, 2009 | 27.10 | 28.03 | 26.68 | 28.03 | 6,608,634 | +0.48(+1.75%) |
Feb 11, 2009 | 27.81 | 28.15 | 27.00 | 27.54 | 4,986,192 | +0.12(+0.45%) |
Feb 10, 2009 | 28.86 | 29.36 | 27.16 | 27.42 | 7,913,320 | -1.40(-4.87%) |
Feb 09, 2009 | 28.90 | 29.58 | 28.46 | 28.82 | 4,512,547 | +0.06(+0.22%) |
Feb 06, 2009 | 27.86 | 29.06 | 27.86 | 28.76 | 5,046,717 | +1.12(+4.07%) |
Feb 05, 2009 | 26.75 | 27.96 | 26.56 | 27.64 | 8,081,606 | +0.77(+2.87%) |
Feb 04, 2009 | 26.85 | 27.62 | 26.81 | 26.87 | 5,405,838 | +0.38(+1.43%) |
Feb 03, 2009 | 26.24 | 26.75 | 26.08 | 26.49 | 3,233,041 | +0.44(+1.70%) |
Feb 02, 2009 | 25.93 | 26.57 | 25.70 | 26.05 | 4,256,632 | -0.37(-1.41%) |
Jan 30, 2009 | 27.64 | 27.74 | 26.19 | 26.42 | 0 | -1.12(-4.05%) |
Jan 29, 2009 | 28.15 | 28.17 | 27.37 | 27.54 | 2,777,954 | -0.88(-3.08%) |
Jan 28, 2009 | 27.97 | 28.77 | 27.89 | 28.41 | 3,553,007 | +1.05(+3.85%) |
Jan 27, 2009 | 27.41 | 27.82 | 26.97 | 27.36 | 2,129,736 | +0.28(+1.03%) |
Jan 26, 2009 | 27.58 | 28.35 | 26.83 | 27.08 | 1,645,753 | -0.34(-1.24%) |
Jan 23, 2009 | 26.21 | 27.95 | 26.08 | 27.42 | 1,494,441 | +0.52(+1.93%) |
Jan 22, 2009 | 26.98 | 27.41 | 26.41 | 26.90 | 2,327,090 | -0.63(-2.28%) |
Jan 21, 2009 | 26.85 | 27.59 | 26.10 | 27.53 | 1,585,848 | +1.26(+4.78%) |
Jan 20, 2009 | 27.72 | 27.86 | 26.26 | 26.27 | 2,217,923 | -1.73(-6.17%) |
Jan 16, 2009 | 28.34 | 28.53 | 27.10 | 28.00 | 2,781,452 | +0.43(+1.55%) |
Jan 15, 2009 | 26.94 | 27.90 | 25.96 | 27.58 | 2,198,625 | +0.65(+2.42%) |
Jan 14, 2009 | 27.65 | 27.80 | 26.65 | 26.92 | 2,124,798 | -1.33(-4.72%) |
Jan 13, 2009 | 27.94 | 28.50 | 27.68 | 28.26 | 1,754,932 | +0.18(+0.63%) |
Jan 12, 2009 | 29.20 | 29.25 | 27.84 | 28.08 | 955,344 | -1.44(-4.88%) |
Jan 09, 2009 | 30.42 | 30.42 | 29.30 | 29.52 | 1,111,724 | -0.73(-2.41%) |
Jan 08, 2009 | 29.38 | 30.26 | 29.15 | 30.25 | 1,179,882 | +0.71(+2.41%) |
Jan 07, 2009 | 30.65 | 30.75 | 29.38 | 29.54 | 1,381,080 | -1.74(-5.58%) |
Jan 06, 2009 | 30.79 | 31.72 | 30.53 | 31.28 | 2,127,666 | +0.95(+3.14%) |
Jan 05, 2009 | 29.75 | 30.84 | 29.46 | 30.33 | 1,266,750 | +0.36(+1.22%) |
Jan 02, 2009 | 28.85 | 30.24 | 28.74 | 29.96 | 0 | +1.21(+4.21%) |
Jan 01, 2009 | 28.15 | 28.94 | 27.96 | 28.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.15 | 28.94 | 27.96 | 28.75 | 841,838 | +0.56(+1.98%) |
Dec 30, 2008 | 27.44 | 28.20 | 27.20 | 28.20 | 800,571 | +0.93(+3.41%) |
Dec 29, 2008 | 27.65 | 27.75 | 26.76 | 27.27 | 663,028 | -0.49(-1.76%) |
Dec 26, 2008 | 27.24 | 27.86 | 27.05 | 27.75 | 444,357 | +0.69(+2.55%) |
Dec 24, 2008 | 27.21 | 27.33 | 26.87 | 27.06 | 201,067 | -0.22(-0.80%) |
Dec 23, 2008 | 27.44 | 27.89 | 27.03 | 27.28 | 766,082 | -0.36(-1.32%) |
Dec 22, 2008 | 28.92 | 28.92 | 26.92 | 27.65 | 674,153 | -1.09(-3.80%) |
Dec 19, 2008 | 28.94 | 29.35 | 28.41 | 28.74 | 1,032,473 | -0.17(-0.59%) |
Dec 18, 2008 | 30.72 | 30.79 | 28.53 | 28.91 | 1,174,454 | -1.65(-5.40%) |
Dec 17, 2008 | 30.19 | 31.15 | 29.98 | 30.56 | 1,399,539 | +0.13(+0.43%) |
Dec 16, 2008 | 29.14 | 30.51 | 28.96 | 30.43 | 1,058,899 | +1.85(+6.48%) |
Dec 15, 2008 | 29.36 | 29.66 | 28.12 | 28.58 | 765,610 | -0.30(-1.05%) |
Dec 12, 2008 | 27.13 | 29.10 | 27.06 | 28.88 | 1,001,559 | +0.42(+1.47%) |
Dec 11, 2008 | 29.34 | 30.22 | 28.02 | 28.46 | 1,117,761 | -1.00(-3.39%) |
Dec 10, 2008 | 28.69 | 29.72 | 28.66 | 29.46 | 1,675,165 | +1.38(+4.91%) |
Dec 09, 2008 | 27.69 | 29.31 | 27.64 | 28.08 | 2,253,647 | -0.20(-0.71%) |
Dec 08, 2008 | 27.30 | 28.68 | 27.29 | 28.28 | 2,153,876 | +2.28(+8.77%) |
Dec 05, 2008 | 24.68 | 26.01 | 23.78 | 26.00 | 3,598,582 | +0.75(+2.98%) |
Dec 04, 2008 | 25.23 | 26.20 | 24.66 | 25.25 | 1,943,126 | -0.63(-2.43%) |
Dec 03, 2008 | 25.16 | 26.14 | 24.79 | 25.88 | 2,511,685 | -0.28(-1.07%) |
Dec 02, 2008 | 25.60 | 26.26 | 25.13 | 26.16 | 2,378,830 | +1.06(+4.23%) |
Dec 01, 2008 | 27.03 | 27.14 | 24.90 | 25.10 | 2,431,835 | -2.98(-10.60%) |
Nov 28, 2008 | 27.85 | 28.13 | 27.43 | 28.07 | 223,899 | +0.04(+0.14%) |
Nov 26, 2008 | 26.01 | 28.16 | 25.96 | 28.03 | 1,875,449 | +1.52(+5.73%) |
Nov 25, 2008 | 26.37 | 26.82 | 25.53 | 26.51 | 3,182,761 | +0.76(+2.95%) |
Nov 24, 2008 | 25.00 | 26.59 | 24.71 | 25.75 | 3,007,522 | +1.75(+7.30%) |
Nov 21, 2008 | 22.99 | 24.27 | 22.42 | 24.00 | 3,209,741 | +1.95(+8.86%) |
Nov 20, 2008 | 24.31 | 24.72 | 21.93 | 22.05 | 3,328,426 | -2.84(-11.40%) |
Nov 19, 2008 | 26.69 | 27.27 | 24.63 | 24.89 | 2,115,292 | -2.03(-7.55%) |
Nov 18, 2008 | 27.37 | 27.82 | 26.13 | 26.92 | 2,280,285 | -0.50(-1.84%) |
Nov 17, 2008 | 27.82 | 28.55 | 27.21 | 27.42 | 2,459,047 | -0.71(-2.54%) |
Nov 14, 2008 | 29.23 | 29.97 | 28.13 | 28.13 | 1,701,226 | -1.75(-5.86%) |
Nov 13, 2008 | 27.70 | 29.98 | 26.32 | 29.89 | 2,532,381 | +2.47(+9.02%) |
Nov 12, 2008 | 28.66 | 28.88 | 27.20 | 27.41 | 2,023,648 | -2.14(-7.24%) |
Nov 11, 2008 | 30.27 | 30.40 | 28.97 | 29.55 | 2,254,756 | -1.45(-4.68%) |
Nov 10, 2008 | 32.24 | 32.43 | 30.60 | 31.00 | 1,323,789 | +0.06(+0.20%) |
Nov 07, 2008 | 30.26 | 31.22 | 29.86 | 30.94 | 1,668,574 | +1.06(+3.55%) |
Nov 06, 2008 | 31.86 | 32.06 | 29.75 | 29.88 | 2,394,679 | -2.43(-7.51%) |
Nov 05, 2008 | 34.04 | 34.41 | 32.08 | 32.30 | 1,658,819 | -2.33(-6.72%) |
Nov 04, 2008 | 33.96 | 34.85 | 33.68 | 34.63 | 1,998,800 | +1.78(+5.43%) |
Nov 03, 2008 | 32.78 | 33.60 | 32.40 | 32.85 | 1,182,977 | -0.01(-0.02%) |
Oct 31, 2008 | 32.07 | 33.63 | 31.69 | 32.86 | 2,498,831 | +0.47(+1.44%) |
Oct 30, 2008 | 32.70 | 33.04 | 30.92 | 32.39 | 2,297,772 | +1.04(+3.31%) |
Oct 29, 2008 | 29.90 | 32.64 | 29.81 | 31.35 | 2,591,973 | +1.39(+4.63%) |
Oct 28, 2008 | 28.13 | 30.00 | 26.54 | 29.96 | 3,223,366 | +2.92(+10.81%) |
Oct 27, 2008 | 28.22 | 29.25 | 26.93 | 27.04 | 2,160,991 | -1.85(-6.39%) |
Oct 24, 2008 | 26.74 | 29.61 | 26.74 | 28.89 | 2,680,213 | -1.04(-3.47%) |
Oct 23, 2008 | 30.51 | 31.29 | 28.30 | 29.93 | 2,126,260 | -0.36(-1.18%) |
Oct 22, 2008 | 32.50 | 32.50 | 29.21 | 30.28 | 1,644,030 | -3.23(-9.63%) |
Oct 21, 2008 | 34.50 | 35.03 | 33.27 | 33.51 | 1,977,811 | -1.88(-5.32%) |
Oct 20, 2008 | 33.22 | 35.39 | 33.21 | 35.39 | 1,907,586 | +2.80(+8.59%) |
Oct 17, 2008 | 31.79 | 34.54 | 31.20 | 32.59 | 2,782,022 | -0.12(-0.38%) |
Oct 16, 2008 | 30.62 | 32.73 | 29.63 | 32.72 | 2,511,622 | +1.99(+6.48%) |
Oct 15, 2008 | 34.59 | 34.59 | 30.70 | 30.72 | 1,773,214 | -4.78(-13.47%) |
Oct 14, 2008 | 37.99 | 38.68 | 34.65 | 35.51 | 2,270,756 | -1.02(-2.80%) |
Oct 13, 2008 | 34.72 | 36.59 | 33.06 | 36.53 | 1,625,140 | +4.19(+12.94%) |
Oct 10, 2008 | 31.20 | 33.57 | 29.72 | 32.34 | 3,014,322 | -0.79(-2.39%) |
Oct 09, 2008 | 36.31 | 37.42 | 32.80 | 33.13 | 1,821,821 | -2.19(-6.19%) |
Oct 08, 2008 | 33.77 | 37.32 | 33.54 | 35.32 | 2,300,560 | +0.43(+1.22%) |
Oct 07, 2008 | 37.68 | 38.65 | 34.80 | 34.89 | 1,602,085 | -2.83(-7.50%) |
Oct 06, 2008 | 36.81 | 37.88 | 34.73 | 37.72 | 2,043,015 | -1.53(-3.89%) |
Oct 03, 2008 | 39.37 | 41.62 | 38.88 | 39.25 | 1,525,227 | -0.09(-0.24%) |
Oct 02, 2008 | 41.79 | 42.10 | 39.10 | 39.34 | 1,427,003 | -3.97(-9.16%) |
Oct 01, 2008 | 43.72 | 44.06 | 42.61 | 43.31 | 1,674,613 | -0.90(-2.03%) |
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,082 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,083 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.79 | 49.79 | 48.64 | 49.46 | 1,124,029 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.17 | 49.39 | 1,317,889 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,800 | -2.01(-3.83%) |
Sep 22, 2008 | 53.42 | 54.21 | 52.38 | 52.38 | 949,781 | -1.49(-2.76%) |
Sep 19, 2008 | 59.31 | 59.31 | 50.39 | 53.87 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.17 | 47.68 | 50.88 | 2,652,163 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.41 | 48.57 | 49.49 | 2,717,901 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.35 | 51.35 | 2,571,634 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,497 | -3.30(-6.17%) |
Sep 12, 2008 | 51.55 | 53.62 | 50.73 | 53.49 | 2,075,297 | +1.98(+3.85%) |
Sep 11, 2008 | 49.48 | 51.58 | 48.99 | 51.50 | 3,284,737 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,176 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,348 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,045 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.76 | 52.42 | 906,220 | -2.23(-4.07%) |
Sep 03, 2008 | 55.17 | 56.06 | 53.82 | 54.65 | 645,413 | -0.81(-1.47%) |
Sep 02, 2008 | 56.81 | 57.02 | 55.25 | 55.46 | 393,119 | -2.29(-3.97%) |
Aug 29, 2008 | 58.52 | 58.59 | 57.73 | 57.76 | 148,059 | -0.60(-1.04%) |
Aug 28, 2008 | 58.49 | 58.64 | 57.69 | 58.36 | 184,484 | +0.45(+0.78%) |
Aug 27, 2008 | 57.28 | 58.11 | 57.13 | 57.91 | 191,244 | +0.84(+1.47%) |
Aug 26, 2008 | 56.85 | 57.14 | 56.46 | 57.07 | 330,584 | +0.24(+0.42%) |
Aug 25, 2008 | 58.18 | 58.29 | 56.35 | 56.83 | 380,986 | -1.22(-2.10%) |
Aug 22, 2008 | 58.56 | 58.72 | 57.67 | 58.05 | 648,766 | -0.41(-0.70%) |
Aug 21, 2008 | 58.14 | 58.77 | 57.85 | 58.46 | 411,315 | +0.78(+1.36%) |
Aug 20, 2008 | 56.94 | 57.84 | 56.74 | 57.68 | 897,006 | +1.29(+2.28%) |
Aug 19, 2008 | 55.59 | 56.91 | 55.53 | 56.39 | 741,864 | +0.29(+0.51%) |
Aug 18, 2008 | 57.21 | 57.37 | 55.83 | 56.11 | 530,673 | -0.22(-0.39%) |
Aug 15, 2008 | 56.98 | 56.98 | 55.82 | 56.32 | 0 | -0.77(-1.34%) |
Aug 14, 2008 | 56.86 | 57.76 | 56.56 | 57.09 | 706,192 | -0.64(-1.10%) |
Aug 13, 2008 | 55.76 | 57.87 | 55.76 | 57.73 | 998,646 | +1.99(+3.57%) |
Aug 12, 2008 | 55.45 | 56.21 | 55.38 | 55.73 | 749,568 | +0.25(+0.45%) |
Aug 11, 2008 | 56.49 | 56.49 | 54.51 | 55.49 | 691,290 | -0.76(-1.35%) |
Aug 08, 2008 | 55.42 | 56.60 | 54.94 | 56.24 | 683,316 | -0.07(-0.12%) |
Aug 07, 2008 | 57.06 | 57.36 | 56.23 | 56.31 | 590,640 | -0.87(-1.52%) |
Aug 06, 2008 | 55.97 | 57.66 | 55.97 | 57.18 | 734,718 | +1.21(+2.16%) |
Aug 05, 2008 | 55.59 | 56.65 | 54.67 | 55.97 | 1,538,368 | +0.43(+0.78%) |
Aug 04, 2008 | 58.49 | 58.56 | 55.18 | 55.54 | 1,223,452 | -3.13(-5.34%) |
Aug 01, 2008 | 59.69 | 60.70 | 58.60 | 58.67 | 1,178,133 | -1.71(-2.84%) |
Jul 31, 2008 | 61.33 | 61.73 | 60.24 | 60.38 | 842,365 | -1.56(-2.52%) |
Jul 30, 2008 | 59.92 | 61.94 | 59.82 | 61.94 | 691,935 | +2.33(+3.91%) |
Jul 29, 2008 | 59.61 | 59.83 | 58.22 | 59.61 | 621,267 | +1.11(+1.90%) |
Jul 28, 2008 | 58.07 | 59.43 | 58.07 | 58.50 | 634,209 | -0.19(-0.33%) |
Jul 25, 2008 | 57.76 | 59.22 | 57.38 | 58.69 | 1,012,427 | +1.10(+1.91%) |
Jul 24, 2008 | 58.96 | 59.54 | 57.36 | 57.59 | 1,174,141 | -1.20(-2.04%) |
Jul 23, 2008 | 60.25 | 60.72 | 58.57 | 58.80 | 920,196 | -1.58(-2.62%) |
Jul 22, 2008 | 60.86 | 60.90 | 59.34 | 60.38 | 1,425,366 | -0.82(-1.34%) |
Jul 21, 2008 | 59.82 | 61.26 | 59.49 | 61.20 | 1,209,952 | +1.87(+3.15%) |
Jul 18, 2008 | 59.92 | 60.72 | 58.92 | 59.33 | 1,336,046 | -0.46(-0.77%) |
Jul 17, 2008 | 60.47 | 61.59 | 58.97 | 59.79 | 1,133,095 | -1.17(-1.92%) |
Jul 16, 2008 | 60.75 | 61.11 | 59.36 | 60.96 | 1,189,892 | +0.34(+0.56%) |
Jul 15, 2008 | 61.66 | 61.83 | 59.69 | 60.62 | 1,303,805 | -1.31(-2.12%) |
Jul 14, 2008 | 62.63 | 62.87 | 61.28 | 61.93 | 1,314,249 | +0.19(+0.30%) |
Jul 11, 2008 | 60.32 | 62.12 | 60.32 | 61.74 | 1,864,579 | +0.33(+0.54%) |
Jul 10, 2008 | 60.77 | 61.87 | 59.84 | 61.41 | 1,692,900 | +1.50(+2.51%) |
Jul 09, 2008 | 60.59 | 62.00 | 59.86 | 59.90 | 1,254,403 | -0.05(-0.08%) |
Jul 08, 2008 | 60.07 | 60.22 | 57.63 | 59.95 | 1,722,381 | -0.57(-0.95%) |
Jul 07, 2008 | 60.66 | 61.97 | 59.61 | 60.52 | 1,448,357 | +0.02(+0.04%) |
Jul 04, 2008 | 60.78 | 61.15 | 58.27 | 60.50 | 1,569,440 | +0.00(+0.00%) |
Jul 03, 2008 | 60.78 | 61.15 | 58.27 | 60.50 | 1,569,440 | +0.13(+0.22%) |
Jul 02, 2008 | 64.50 | 65.08 | 60.30 | 60.37 | 1,660,403 | -4.44(-6.85%) |
Jul 01, 2008 | 64.94 | 64.98 | 63.11 | 64.81 | 1,360,200 | -0.67(-1.03%) |
Jun 30, 2008 | 65.59 | 66.42 | 65.25 | 65.48 | 573,705 | -0.02(-0.03%) |
Jun 27, 2008 | 65.08 | 65.85 | 64.23 | 65.50 | 754,504 | +0.63(+0.97%) |
Jun 26, 2008 | 66.95 | 66.98 | 64.56 | 64.87 | 900,199 | -1.74(-2.62%) |
Jun 25, 2008 | 66.67 | 67.34 | 65.17 | 66.62 | 661,032 | -0.26(-0.38%) |
Jun 24, 2008 | 68.63 | 68.63 | 66.52 | 66.87 | 774,456 | -1.65(-2.41%) |
Jun 23, 2008 | 68.18 | 68.59 | 67.23 | 68.53 | 874,705 | +0.96(+1.42%) |
Jun 20, 2008 | 68.35 | 68.47 | 67.13 | 67.56 | 689,392 | -0.94(-1.37%) |
Jun 19, 2008 | 68.91 | 69.49 | 68.39 | 68.50 | 661,869 | -0.48(-0.70%) |
Jun 18, 2008 | 68.61 | 69.18 | 68.02 | 68.98 | 711,500 | +0.28(+0.41%) |
Jun 17, 2008 | 68.86 | 69.38 | 68.49 | 68.70 | 851,692 | +0.48(+0.70%) |
Jun 16, 2008 | 68.15 | 68.66 | 67.81 | 68.22 | 500,805 | +0.12(+0.18%) |
Jun 13, 2008 | 66.67 | 68.10 | 66.32 | 68.10 | 522,592 | +2.02(+3.05%) |
Jun 12, 2008 | 66.46 | 67.03 | 65.56 | 66.08 | 719,984 | -0.37(-0.56%) |
Jun 11, 2008 | 67.35 | 67.93 | 66.46 | 66.46 | 601,274 | -0.85(-1.26%) |
Jun 10, 2008 | 67.29 | 67.68 | 66.71 | 67.30 | 751,331 | -1.09(-1.60%) |
Jun 09, 2008 | 67.46 | 68.72 | 67.18 | 68.39 | 618,751 | +1.16(+1.73%) |
Jun 06, 2008 | 67.71 | 68.88 | 67.21 | 67.23 | 728,234 | -1.26(-1.83%) |
Jun 05, 2008 | 66.39 | 68.54 | 66.33 | 68.49 | 668,875 | +2.43(+3.69%) |
Jun 04, 2008 | 66.55 | 67.29 | 65.90 | 66.05 | 870,128 | -0.55(-0.83%) |
Jun 03, 2008 | 66.96 | 67.75 | 65.81 | 66.60 | 1,314,862 | +0.05(+0.07%) |
Jun 02, 2008 | 66.32 | 67.24 | 65.97 | 66.56 | 1,132,240 | +0.12(+0.19%) |
May 30, 2008 | 66.29 | 66.70 | 65.87 | 66.43 | 391,846 | +0.80(+1.22%) |
May 29, 2008 | 66.36 | 66.36 | 65.32 | 65.63 | 469,225 | -1.00(-1.50%) |
May 28, 2008 | 64.52 | 66.64 | 64.23 | 66.63 | 567,886 | +1.99(+3.08%) |
May 27, 2008 | 64.90 | 64.99 | 63.87 | 64.64 | 662,719 | -0.46(-0.70%) |
May 26, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 585,829 | -0.84(-1.27%) |
May 22, 2008 | 66.24 | 67.14 | 65.70 | 65.94 | 1,171,835 | -0.23(-0.35%) |
May 21, 2008 | 68.25 | 68.29 | 65.97 | 66.17 | 1,059,001 | -1.82(-2.68%) |
May 20, 2008 | 67.40 | 68.02 | 66.71 | 67.99 | 583,682 | +0.33(+0.48%) |
May 19, 2008 | 68.35 | 68.87 | 67.35 | 67.66 | 788,245 | -0.53(-0.78%) |
May 16, 2008 | 67.62 | 68.20 | 67.16 | 68.20 | 563,042 | +1.03(+1.54%) |
May 15, 2008 | 66.32 | 67.23 | 66.21 | 67.17 | 584,634 | +1.25(+1.89%) |
May 14, 2008 | 66.28 | 67.10 | 65.87 | 65.92 | 519,923 | -0.04(-0.06%) |
May 13, 2008 | 65.46 | 65.99 | 64.81 | 65.96 | 444,026 | +0.67(+1.03%) |
May 12, 2008 | 64.73 | 65.42 | 63.78 | 65.28 | 494,571 | +0.81(+1.25%) |
May 09, 2008 | 64.86 | 64.86 | 63.72 | 64.48 | 259,210 | -0.71(-1.08%) |
May 08, 2008 | 63.87 | 65.27 | 63.87 | 65.18 | 827,637 | +1.36(+2.14%) |
May 07, 2008 | 64.43 | 65.05 | 63.56 | 63.82 | 421,603 | -0.81(-1.25%) |
May 06, 2008 | 63.63 | 64.75 | 63.39 | 64.63 | 213,531 | +0.91(+1.42%) |
May 05, 2008 | 62.62 | 63.80 | 62.51 | 63.72 | 613,257 | +1.25(+2.00%) |
May 02, 2008 | 61.78 | 62.78 | 61.70 | 62.47 | 601,885 | +0.98(+1.59%) |
May 01, 2008 | 61.73 | 61.73 | 60.06 | 61.49 | 584,899 | -0.47(-0.76%) |
Apr 30, 2008 | 61.44 | 62.64 | 61.44 | 61.97 | 768,267 | +0.52(+0.85%) |
Apr 29, 2008 | 62.69 | 63.01 | 61.21 | 61.45 | 540,663 | -2.06(-3.25%) |
Apr 28, 2008 | 64.31 | 64.31 | 63.23 | 63.51 | 342,816 | -0.66(-1.03%) |
Apr 25, 2008 | 62.49 | 64.30 | 62.44 | 64.17 | 669,881 | +1.86(+2.99%) |
Apr 24, 2008 | 63.45 | 63.49 | 61.76 | 62.31 | 697,118 | -1.06(-1.68%) |
Apr 23, 2008 | 64.91 | 64.91 | 63.36 | 63.37 | 568,892 | -1.26(-1.96%) |
Apr 22, 2008 | 65.47 | 65.57 | 63.94 | 64.63 | 604,438 | -0.79(-1.21%) |
Apr 21, 2008 | 65.00 | 65.59 | 64.58 | 65.42 | 401,266 | +0.36(+0.55%) |
Apr 18, 2008 | 64.52 | 65.41 | 64.01 | 65.07 | 540,001 | +0.94(+1.46%) |
Apr 17, 2008 | 64.35 | 65.09 | 63.46 | 64.13 | 590,333 | -0.45(-0.70%) |
Apr 16, 2008 | 62.40 | 64.70 | 62.40 | 64.58 | 870,100 | +2.85(+4.61%) |
Apr 15, 2008 | 61.87 | 62.37 | 61.00 | 61.73 | 486,829 | +0.40(+0.66%) |
Apr 14, 2008 | 61.34 | 61.87 | 61.04 | 61.33 | 351,996 | -0.07(-0.11%) |
Apr 11, 2008 | 61.63 | 62.14 | 61.13 | 61.40 | 800,967 | -0.76(-1.22%) |
Apr 10, 2008 | 61.83 | 62.36 | 60.93 | 62.16 | 414,878 | +0.20(+0.33%) |
Apr 09, 2008 | 62.36 | 62.87 | 61.55 | 61.96 | 407,408 | -0.36(-0.58%) |
Apr 08, 2008 | 61.33 | 62.55 | 61.19 | 62.32 | 422,306 | +0.59(+0.95%) |
Apr 07, 2008 | 62.78 | 63.47 | 61.35 | 61.73 | 916,329 | -0.17(-0.28%) |
Apr 04, 2008 | 61.10 | 62.33 | 60.97 | 61.90 | 1,282,399 | +1.38(+2.28%) |
Apr 03, 2008 | 58.96 | 61.32 | 58.96 | 60.52 | 618,666 | +1.12(+1.88%) |
Apr 02, 2008 | 58.73 | 59.66 | 58.34 | 59.41 | 719,011 | +0.71(+1.20%) |
Apr 01, 2008 | 57.76 | 58.87 | 56.79 | 58.70 | 1,162,375 | +1.16(+2.02%) |
Mar 31, 2008 | 57.62 | 58.28 | 56.83 | 57.54 | 910,606 | -0.12(-0.20%) |
Mar 28, 2008 | 58.10 | 58.35 | 57.52 | 57.66 | 478,907 | -0.26(-0.46%) |
Mar 27, 2008 | 58.54 | 58.87 | 57.73 | 57.92 | 604,604 | -0.69(-1.18%) |
Mar 26, 2008 | 58.19 | 58.88 | 57.98 | 58.61 | 620,836 | +0.45(+0.77%) |
Mar 25, 2008 | 56.90 | 58.45 | 56.90 | 58.16 | 678,488 | +1.43(+2.53%) |
Mar 24, 2008 | 55.50 | 57.68 | 55.36 | 56.73 | 476,041 | +1.66(+3.01%) |
Mar 21, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | -0.18(-0.32%) |
Mar 19, 2008 | 59.18 | 59.59 | 55.18 | 55.24 | 1,468,198 | -3.82(-6.47%) |
Mar 18, 2008 | 58.12 | 59.22 | 57.38 | 59.07 | 1,031,912 | +2.09(+3.66%) |
Mar 17, 2008 | 57.47 | 58.18 | 55.78 | 56.98 | 1,686,450 | -1.58(-2.70%) |
Mar 14, 2008 | 59.90 | 59.92 | 57.34 | 58.56 | 1,400,993 | -0.76(-1.28%) |
Mar 13, 2008 | 57.14 | 59.63 | 56.76 | 59.32 | 1,300,922 | +1.32(+2.27%) |
Mar 12, 2008 | 58.57 | 59.01 | 57.87 | 58.00 | 935,688 | -0.24(-0.41%) |
Mar 11, 2008 | 56.61 | 58.26 | 56.28 | 58.25 | 1,039,759 | +3.13(+5.68%) |
Mar 10, 2008 | 57.04 | 57.04 | 54.87 | 55.11 | 1,177,180 | -2.03(-3.55%) |
Mar 07, 2008 | 58.69 | 59.01 | 56.83 | 57.14 | 1,297,780 | -2.36(-3.96%) |
Mar 06, 2008 | 60.08 | 60.59 | 59.42 | 59.50 | 676,800 | -0.78(-1.29%) |
Mar 05, 2008 | 58.75 | 60.64 | 58.68 | 60.28 | 690,554 | +1.45(+2.46%) |
Mar 04, 2008 | 59.39 | 60.21 | 57.61 | 58.83 | 1,395,131 | -1.30(-2.17%) |