Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.15 | 16.15 | 15.77 | 15.86 | 0 | +0.30(+1.91%) |
Feb 26, 2009 | 16.02 | 16.28 | 15.45 | 15.56 | 2,521,976 | -0.78(-4.75%) |
Feb 25, 2009 | 16.41 | 16.61 | 15.97 | 16.34 | 3,469,467 | +0.27(+1.67%) |
Feb 24, 2009 | 15.36 | 16.22 | 15.36 | 16.07 | 3,327,029 | +1.02(+6.74%) |
Feb 23, 2009 | 15.68 | 15.82 | 14.98 | 15.06 | 2,557,089 | -0.84(-5.30%) |
Feb 20, 2009 | 15.98 | 16.17 | 15.59 | 15.90 | 2,823,301 | -0.36(-2.24%) |
Feb 19, 2009 | 16.89 | 16.89 | 16.17 | 16.26 | 1,259,915 | -0.22(-1.34%) |
Feb 18, 2009 | 16.78 | 16.78 | 16.27 | 16.48 | 1,916,454 | -0.14(-0.86%) |
Feb 17, 2009 | 17.08 | 17.11 | 16.53 | 16.63 | 2,163,215 | -1.09(-6.16%) |
Feb 13, 2009 | 18.04 | 18.06 | 17.72 | 17.72 | 1,678,582 | -0.88(-4.74%) |
Feb 12, 2009 | 18.29 | 18.64 | 18.05 | 18.60 | 1,980,452 | -0.04(-0.21%) |
Feb 11, 2009 | 18.72 | 18.90 | 18.37 | 18.64 | 1,509,148 | +0.13(+0.72%) |
Feb 10, 2009 | 19.26 | 19.29 | 18.41 | 18.50 | 2,064,854 | -1.07(-5.48%) |
Feb 09, 2009 | 19.62 | 19.73 | 19.22 | 19.58 | 1,326,283 | -0.42(-2.11%) |
Feb 06, 2009 | 19.77 | 20.25 | 19.67 | 20.00 | 1,548,363 | +0.22(+1.11%) |
Feb 05, 2009 | 19.20 | 19.92 | 19.20 | 19.78 | 2,004,817 | +0.65(+3.41%) |
Feb 04, 2009 | 19.18 | 19.61 | 18.95 | 19.13 | 1,436,086 | +0.08(+0.40%) |
Feb 03, 2009 | 18.68 | 19.23 | 18.64 | 19.05 | 1,451,913 | +0.41(+2.21%) |
Feb 02, 2009 | 18.41 | 18.74 | 18.20 | 18.64 | 1,705,140 | +0.23(+1.25%) |
Jan 30, 2009 | 18.97 | 19.33 | 18.27 | 18.41 | 0 | -1.01(-5.18%) |
Jan 29, 2009 | 19.66 | 19.92 | 19.39 | 19.41 | 1,775,784 | -0.63(-3.15%) |
Jan 28, 2009 | 19.78 | 20.22 | 19.77 | 20.05 | 1,773,813 | +0.34(+1.70%) |
Jan 27, 2009 | 19.21 | 19.82 | 19.21 | 19.71 | 1,780,973 | +0.67(+3.52%) |
Jan 26, 2009 | 19.07 | 19.38 | 18.78 | 19.04 | 1,457,454 | -0.42(-2.17%) |
Jan 23, 2009 | 19.10 | 19.74 | 18.75 | 19.46 | 2,943,584 | +0.95(+5.12%) |
Jan 22, 2009 | 19.34 | 19.54 | 18.03 | 18.51 | 4,372,090 | -3.11(-14.39%) |
Jan 21, 2009 | 21.22 | 21.63 | 20.86 | 21.63 | 2,818,249 | +1.01(+4.88%) |
Jan 20, 2009 | 21.55 | 21.55 | 20.60 | 20.62 | 1,995,447 | -1.25(-5.69%) |
Jan 16, 2009 | 22.06 | 22.23 | 21.36 | 21.87 | 1,903,308 | +0.26(+1.20%) |
Jan 15, 2009 | 21.25 | 21.70 | 20.75 | 21.61 | 2,261,756 | +0.23(+1.07%) |
Jan 14, 2009 | 21.72 | 21.79 | 21.16 | 21.38 | 2,520,443 | +0.08(+0.36%) |
Jan 13, 2009 | 21.04 | 21.48 | 20.98 | 21.30 | 2,313,054 | -0.82(-3.72%) |
Jan 12, 2009 | 22.45 | 22.52 | 21.82 | 22.13 | 2,836,525 | -0.43(-1.91%) |
Jan 09, 2009 | 22.87 | 23.12 | 22.48 | 22.56 | 1,963,910 | -0.63(-2.73%) |
Jan 08, 2009 | 22.58 | 23.23 | 22.58 | 23.19 | 2,496,939 | +0.42(+1.85%) |
Jan 07, 2009 | 23.04 | 23.29 | 22.37 | 22.77 | 2,935,130 | +0.88(+4.03%) |
Jan 06, 2009 | 21.77 | 22.14 | 21.63 | 21.89 | 2,113,789 | +1.36(+6.63%) |
Jan 05, 2009 | 20.55 | 20.87 | 20.36 | 20.53 | 1,639,656 | -0.45(-2.15%) |
Jan 02, 2009 | 20.88 | 21.12 | 20.70 | 20.98 | 0 | +0.03(+0.14%) |
Jan 01, 2009 | 20.44 | 20.97 | 20.44 | 20.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.44 | 20.97 | 20.44 | 20.95 | 1,038,896 | +0.31(+1.48%) |
Dec 30, 2008 | 20.35 | 20.64 | 20.13 | 20.64 | 768,473 | +0.57(+2.81%) |
Dec 29, 2008 | 20.07 | 20.13 | 19.73 | 20.08 | 926,638 | +0.59(+3.05%) |
Dec 26, 2008 | 19.18 | 19.52 | 19.18 | 19.48 | 499,904 | +0.44(+2.31%) |
Dec 24, 2008 | 18.97 | 19.08 | 18.92 | 19.04 | 279,111 | +0.21(+1.12%) |
Dec 23, 2008 | 19.31 | 19.35 | 18.72 | 18.83 | 932,265 | -0.41(-2.14%) |
Dec 22, 2008 | 19.32 | 19.63 | 18.95 | 19.24 | 961,073 | +0.00(+0.00%) |
Dec 19, 2008 | 19.77 | 19.77 | 19.06 | 19.24 | 1,763,045 | +0.00(+0.00%) |
Dec 18, 2008 | 19.83 | 19.87 | 19.00 | 19.24 | 1,400,417 | -0.66(-3.32%) |
Dec 17, 2008 | 19.82 | 20.11 | 19.58 | 19.90 | 1,680,682 | -0.54(-2.62%) |
Dec 16, 2008 | 19.61 | 20.49 | 19.28 | 20.44 | 2,638,439 | +0.34(+1.67%) |
Dec 15, 2008 | 19.72 | 20.30 | 19.72 | 20.10 | 2,076,624 | -0.23(-1.13%) |
Dec 12, 2008 | 19.94 | 20.52 | 19.62 | 20.33 | 1,785,436 | +0.18(+0.90%) |
Dec 11, 2008 | 20.26 | 20.62 | 19.97 | 20.15 | 2,109,868 | +0.18(+0.91%) |
Dec 10, 2008 | 19.80 | 20.06 | 19.59 | 19.97 | 2,146,531 | +0.34(+1.71%) |
Dec 09, 2008 | 19.65 | 20.27 | 19.46 | 19.63 | 2,646,026 | +0.44(+2.30%) |
Dec 08, 2008 | 18.92 | 19.42 | 18.64 | 19.19 | 1,410,636 | +1.05(+5.81%) |
Dec 05, 2008 | 17.38 | 18.22 | 17.33 | 18.14 | 0 | +0.48(+2.71%) |
Dec 04, 2008 | 17.86 | 18.19 | 17.40 | 17.66 | 1,126,485 | -0.97(-5.19%) |
Dec 03, 2008 | 18.07 | 18.65 | 17.76 | 18.63 | 1,785,202 | +0.22(+1.20%) |
Dec 02, 2008 | 18.01 | 18.46 | 17.86 | 18.41 | 2,132,153 | +0.96(+5.49%) |
Dec 01, 2008 | 18.27 | 18.27 | 17.39 | 17.45 | 1,934,029 | -1.11(-5.99%) |
Nov 28, 2008 | 18.76 | 18.76 | 18.23 | 18.56 | 633,303 | -0.91(-4.67%) |
Nov 26, 2008 | 18.82 | 19.62 | 18.62 | 19.47 | 2,178,192 | +0.27(+1.40%) |
Nov 25, 2008 | 19.63 | 19.64 | 18.72 | 19.20 | 1,894,402 | -0.85(-4.25%) |
Nov 24, 2008 | 19.40 | 20.47 | 19.18 | 20.06 | 2,615,161 | +1.01(+5.28%) |
Nov 21, 2008 | 19.24 | 19.28 | 17.92 | 19.05 | 2,986,773 | +1.48(+8.45%) |
Nov 20, 2008 | 18.17 | 18.45 | 17.37 | 17.57 | 2,346,546 | -0.63(-3.47%) |
Nov 19, 2008 | 19.16 | 19.37 | 18.12 | 18.20 | 1,654,514 | -1.54(-7.81%) |
Nov 18, 2008 | 19.86 | 20.11 | 19.30 | 19.74 | 1,857,730 | -0.30(-1.48%) |
Nov 17, 2008 | 20.29 | 20.60 | 19.93 | 20.04 | 1,777,420 | -0.19(-0.95%) |
Nov 14, 2008 | 20.32 | 21.01 | 20.09 | 20.23 | 0 | -0.85(-4.04%) |
Nov 13, 2008 | 20.05 | 21.08 | 19.30 | 21.08 | 2,802,143 | +0.86(+4.26%) |
Nov 12, 2008 | 20.90 | 21.06 | 20.01 | 20.22 | 2,005,509 | -1.25(-5.84%) |
Nov 11, 2008 | 21.79 | 21.97 | 21.05 | 21.47 | 1,092,152 | -0.95(-4.23%) |
Nov 10, 2008 | 23.06 | 23.08 | 22.03 | 22.42 | 872,772 | +0.12(+0.52%) |
Nov 07, 2008 | 21.38 | 22.40 | 21.09 | 22.31 | 1,733,961 | +1.47(+7.03%) |
Nov 06, 2008 | 22.05 | 22.46 | 20.73 | 20.84 | 1,718,857 | -2.63(-11.22%) |
Nov 05, 2008 | 24.18 | 24.42 | 23.31 | 23.48 | 1,392,080 | -0.36(-1.53%) |
Nov 04, 2008 | 22.82 | 23.85 | 22.82 | 23.84 | 976,384 | +1.58(+7.10%) |
Nov 03, 2008 | 22.38 | 22.56 | 22.13 | 22.26 | 740,250 | +0.00(+0.00%) |
Oct 31, 2008 | 21.65 | 22.63 | 21.41 | 22.26 | 1,131,895 | +0.57(+2.60%) |
Oct 30, 2008 | 21.57 | 22.03 | 21.38 | 21.69 | 1,601,166 | +1.46(+7.19%) |
Oct 29, 2008 | 20.34 | 20.99 | 18.66 | 20.24 | 3,158,604 | -0.82(-3.91%) |
Oct 28, 2008 | 19.85 | 21.06 | 19.22 | 21.06 | 3,872,555 | +2.69(+14.65%) |
Oct 27, 2008 | 18.90 | 19.37 | 18.31 | 18.37 | 1,706,382 | -0.61(-3.23%) |
Oct 24, 2008 | 18.92 | 20.06 | 18.87 | 18.98 | 3,507,203 | -1.57(-7.64%) |
Oct 23, 2008 | 21.13 | 21.69 | 19.60 | 20.55 | 4,866,791 | -1.84(-8.21%) |
Oct 22, 2008 | 23.48 | 23.56 | 21.94 | 22.39 | 2,053,969 | -1.88(-7.73%) |
Oct 21, 2008 | 25.22 | 25.22 | 24.02 | 24.27 | 2,581,552 | -1.21(-4.74%) |
Oct 20, 2008 | 24.70 | 25.48 | 24.24 | 25.48 | 1,460,668 | +2.58(+11.25%) |
Oct 17, 2008 | 22.74 | 23.71 | 22.24 | 22.90 | 0 | +0.16(+0.72%) |
Oct 16, 2008 | 23.01 | 23.01 | 21.00 | 22.74 | 2,082,894 | +0.30(+1.32%) |
Oct 15, 2008 | 24.68 | 24.68 | 22.28 | 22.44 | 1,925,105 | -2.65(-10.57%) |
Oct 14, 2008 | 26.73 | 26.73 | 24.12 | 25.09 | 4,422,467 | +1.25(+5.26%) |
Oct 13, 2008 | 22.51 | 23.84 | 21.73 | 23.84 | 6,048,502 | +3.71(+18.41%) |
Oct 10, 2008 | 22.03 | 22.16 | 19.44 | 20.13 | 5,255,473 | -2.39(-10.59%) |
Oct 09, 2008 | 24.30 | 24.41 | 22.03 | 22.52 | 2,632,340 | -0.37(-1.63%) |
Oct 08, 2008 | 23.00 | 23.76 | 22.45 | 22.89 | 2,035,200 | -1.34(-5.53%) |
Oct 07, 2008 | 26.32 | 26.32 | 24.23 | 24.23 | 1,045,487 | -1.11(-4.38%) |
Oct 06, 2008 | 26.39 | 26.39 | 24.11 | 25.34 | 1,849,547 | -1.47(-5.47%) |
Oct 03, 2008 | 27.45 | 28.13 | 26.48 | 26.81 | 0 | +0.07(+0.25%) |
Oct 02, 2008 | 27.58 | 27.58 | 26.63 | 26.74 | 841,501 | -2.47(-8.46%) |
Oct 01, 2008 | 29.12 | 29.35 | 28.78 | 29.21 | 1,469,082 | -0.35(-1.20%) |
Sep 30, 2008 | 28.79 | 29.68 | 28.75 | 29.57 | 941,544 | +0.11(+0.36%) |
Sep 29, 2008 | 30.39 | 30.75 | 28.63 | 29.46 | 923,566 | -1.58(-5.09%) |
Sep 26, 2008 | 29.93 | 31.15 | 28.46 | 31.04 | 0 | +0.17(+0.56%) |
Sep 25, 2008 | 30.49 | 31.07 | 30.48 | 30.87 | 975,506 | +0.44(+1.45%) |
Sep 24, 2008 | 31.48 | 31.48 | 30.11 | 30.43 | 1,195,007 | +0.41(+1.37%) |
Sep 23, 2008 | 30.68 | 31.32 | 29.87 | 30.02 | 1,409,734 | -0.91(-2.94%) |
Sep 22, 2008 | 30.87 | 31.64 | 30.80 | 30.93 | 629,777 | -0.33(-1.04%) |
Sep 19, 2008 | 31.32 | 31.61 | 29.98 | 31.25 | 0 | +0.82(+2.71%) |
Sep 18, 2008 | 29.89 | 30.68 | 29.32 | 30.43 | 1,739,448 | -0.22(-0.72%) |
Sep 17, 2008 | 31.81 | 31.81 | 30.43 | 30.65 | 1,826,183 | -1.60(-4.96%) |
Sep 16, 2008 | 31.62 | 32.46 | 31.47 | 32.25 | 1,146,196 | -0.05(-0.15%) |
Sep 15, 2008 | 32.08 | 32.73 | 31.92 | 32.30 | 1,057,979 | -1.13(-3.38%) |
Sep 12, 2008 | 33.51 | 33.66 | 32.58 | 33.43 | 0 | +0.14(+0.43%) |
Sep 11, 2008 | 32.73 | 33.34 | 32.57 | 33.28 | 1,502,502 | -0.58(-1.72%) |
Sep 10, 2008 | 34.46 | 34.46 | 33.61 | 33.87 | 813,864 | -0.06(-0.17%) |
Sep 09, 2008 | 34.51 | 35.15 | 33.81 | 33.93 | 1,171,067 | -1.49(-4.22%) |
Sep 08, 2008 | 35.02 | 35.48 | 34.85 | 35.42 | 547,847 | +0.88(+2.55%) |
Sep 05, 2008 | 34.85 | 34.85 | 34.12 | 34.54 | 0 | -0.71(-2.01%) |
Sep 04, 2008 | 35.87 | 35.87 | 35.10 | 35.25 | 972,618 | -0.82(-2.28%) |
Sep 03, 2008 | 35.74 | 36.18 | 35.71 | 36.07 | 510,570 | -0.02(-0.05%) |
Sep 02, 2008 | 35.95 | 36.89 | 35.90 | 36.09 | 717,216 | -0.50(-1.36%) |
Aug 29, 2008 | 36.65 | 36.92 | 36.59 | 36.59 | 0 | -0.45(-1.22%) |
Aug 28, 2008 | 36.98 | 37.16 | 36.65 | 37.04 | 360,532 | +0.34(+0.91%) |
Aug 27, 2008 | 37.33 | 37.33 | 36.49 | 36.70 | 464,624 | -0.19(-0.52%) |
Aug 26, 2008 | 36.88 | 37.03 | 36.71 | 36.89 | 457,507 | -0.08(-0.21%) |
Aug 25, 2008 | 37.20 | 37.24 | 36.63 | 36.97 | 639,882 | +0.21(+0.57%) |
Aug 22, 2008 | 37.35 | 37.35 | 36.30 | 36.76 | 0 | +0.59(+1.64%) |
Aug 21, 2008 | 36.04 | 36.28 | 35.75 | 36.17 | 434,464 | +0.10(+0.27%) |
Aug 20, 2008 | 36.32 | 36.32 | 35.74 | 36.07 | 610,244 | -0.47(-1.28%) |
Aug 19, 2008 | 37.38 | 37.38 | 36.26 | 36.54 | 872,926 | -0.84(-2.25%) |
Aug 18, 2008 | 37.59 | 37.74 | 37.10 | 37.38 | 823,462 | +0.63(+1.72%) |
Aug 15, 2008 | 36.92 | 36.92 | 36.39 | 36.75 | 0 | +0.24(+0.66%) |
Aug 14, 2008 | 36.91 | 36.91 | 36.09 | 36.51 | 648,819 | -0.22(-0.60%) |
Aug 13, 2008 | 37.26 | 37.26 | 36.52 | 36.73 | 635,040 | -0.83(-2.22%) |
Aug 12, 2008 | 37.73 | 37.80 | 37.41 | 37.56 | 660,162 | -0.62(-1.63%) |
Aug 11, 2008 | 37.75 | 38.46 | 37.75 | 38.19 | 846,184 | +0.57(+1.50%) |
Aug 08, 2008 | 36.45 | 37.71 | 36.45 | 37.62 | 851,767 | +0.76(+2.05%) |
Aug 07, 2008 | 37.34 | 37.34 | 36.70 | 36.87 | 686,915 | -0.94(-2.48%) |
Aug 06, 2008 | 37.31 | 37.81 | 37.31 | 37.80 | 771,500 | +1.03(+2.81%) |
Aug 05, 2008 | 35.64 | 36.77 | 35.64 | 36.77 | 590,874 | +1.31(+3.70%) |
Aug 04, 2008 | 35.47 | 35.73 | 35.34 | 35.46 | 466,644 | -0.78(-2.14%) |
Aug 01, 2008 | 36.20 | 36.61 | 36.01 | 36.23 | 911,066 | +0.15(+0.42%) |
Jul 31, 2008 | 35.96 | 36.39 | 35.91 | 36.08 | 1,590,605 | +0.12(+0.35%) |
Jul 30, 2008 | 36.04 | 36.14 | 35.63 | 35.96 | 2,268,417 | -0.13(-0.37%) |
Jul 29, 2008 | 36.09 | 37.07 | 35.69 | 36.09 | 2,756,501 | -2.16(-5.63%) |
Jul 28, 2008 | 38.90 | 39.03 | 38.24 | 38.24 | 443,552 | -0.84(-2.16%) |
Jul 25, 2008 | 39.27 | 39.35 | 38.76 | 39.09 | 892,856 | -0.69(-1.73%) |
Jul 24, 2008 | 39.81 | 40.29 | 39.69 | 39.78 | 683,153 | +0.45(+1.14%) |
Jul 23, 2008 | 39.45 | 39.77 | 39.16 | 39.33 | 804,915 | -0.42(-1.06%) |
Jul 22, 2008 | 39.65 | 39.83 | 38.87 | 39.75 | 912,839 | +0.08(+0.19%) |
Jul 21, 2008 | 39.63 | 40.14 | 39.58 | 39.67 | 707,457 | -0.03(-0.07%) |
Jul 18, 2008 | 39.38 | 39.87 | 39.12 | 39.70 | 1,064,282 | -0.78(-1.92%) |
Jul 17, 2008 | 40.70 | 40.70 | 40.02 | 40.48 | 813,822 | +0.68(+1.71%) |
Jul 16, 2008 | 39.27 | 39.80 | 38.93 | 39.80 | 888,482 | +1.12(+2.90%) |
Jul 15, 2008 | 38.09 | 39.16 | 38.05 | 38.68 | 854,381 | +0.06(+0.15%) |
Jul 14, 2008 | 39.74 | 39.74 | 38.39 | 38.62 | 817,534 | -0.13(-0.35%) |
Jul 11, 2008 | 38.33 | 38.92 | 38.12 | 38.75 | 1,373,663 | -0.68(-1.72%) |
Jul 10, 2008 | 39.08 | 39.51 | 38.84 | 39.43 | 769,693 | +0.72(+1.86%) |
Jul 09, 2008 | 39.08 | 39.72 | 38.66 | 38.71 | 1,307,361 | -1.47(-3.65%) |
Jul 08, 2008 | 39.83 | 40.30 | 39.54 | 40.18 | 1,261,294 | -0.96(-2.33%) |
Jul 07, 2008 | 41.58 | 41.67 | 40.84 | 41.14 | 592,879 | -0.02(-0.05%) |
Jul 04, 2008 | 41.06 | 41.81 | 41.06 | 41.16 | 526,712 | +0.00(+0.00%) |
Jul 03, 2008 | 41.06 | 41.81 | 41.06 | 41.16 | 526,712 | +0.35(+0.87%) |
Jul 02, 2008 | 41.47 | 41.56 | 40.71 | 40.80 | 640,886 | -0.57(-1.39%) |
Jul 01, 2008 | 41.19 | 41.38 | 40.65 | 41.38 | 959,693 | -0.52(-1.23%) |
Jun 30, 2008 | 41.96 | 42.68 | 41.79 | 41.89 | 1,135,636 | -0.16(-0.39%) |
Jun 27, 2008 | 42.48 | 43.16 | 41.29 | 42.06 | 1,413,743 | -1.57(-3.60%) |
Jun 26, 2008 | 44.63 | 44.71 | 43.44 | 43.63 | 1,948,066 | -0.64(-1.45%) |
Jun 25, 2008 | 43.82 | 44.62 | 43.22 | 44.27 | 832,285 | +0.40(+0.92%) |
Jun 24, 2008 | 44.24 | 44.24 | 43.73 | 43.87 | 950,194 | -0.73(-1.63%) |
Jun 23, 2008 | 44.85 | 44.95 | 44.25 | 44.59 | 1,255,513 | +0.35(+0.80%) |
Jun 20, 2008 | 45.93 | 45.93 | 44.21 | 44.24 | 1,120,016 | -2.16(-4.66%) |
Jun 19, 2008 | 46.40 | 46.55 | 46.03 | 46.41 | 810,010 | -0.26(-0.55%) |
Jun 18, 2008 | 47.12 | 47.36 | 46.47 | 46.66 | 1,485,171 | -0.66(-1.40%) |
Jun 17, 2008 | 47.51 | 47.80 | 47.29 | 47.32 | 440,597 | +0.05(+0.10%) |
Jun 16, 2008 | 47.03 | 47.36 | 46.62 | 47.28 | 619,640 | +0.67(+1.44%) |
Jun 13, 2008 | 46.21 | 46.64 | 45.95 | 46.61 | 689,553 | +0.80(+1.76%) |
Jun 12, 2008 | 46.42 | 46.42 | 45.48 | 45.80 | 785,654 | -0.01(-0.02%) |
Jun 11, 2008 | 47.23 | 47.23 | 45.74 | 45.81 | 1,391,256 | -1.09(-2.33%) |
Jun 10, 2008 | 46.89 | 47.17 | 46.68 | 46.90 | 1,274,856 | -0.73(-1.53%) |
Jun 09, 2008 | 48.23 | 48.45 | 47.41 | 47.63 | 712,598 | -0.55(-1.13%) |
Jun 06, 2008 | 48.85 | 49.17 | 48.18 | 48.18 | 823,808 | -1.53(-3.08%) |
Jun 05, 2008 | 49.56 | 49.84 | 49.24 | 49.71 | 1,193,655 | +0.09(+0.17%) |
Jun 04, 2008 | 49.78 | 50.08 | 49.35 | 49.62 | 977,993 | +0.94(+1.93%) |
Jun 03, 2008 | 48.74 | 49.54 | 48.41 | 48.68 | 988,876 | -0.52(-1.05%) |
Jun 02, 2008 | 49.59 | 50.15 | 48.82 | 49.20 | 1,242,518 | +0.94(+1.94%) |
May 30, 2008 | 48.67 | 48.67 | 48.13 | 48.26 | 1,013,780 | +1.88(+4.05%) |
May 29, 2008 | 46.22 | 46.71 | 45.98 | 46.39 | 554,840 | +0.71(+1.55%) |
May 28, 2008 | 45.26 | 45.75 | 45.18 | 45.68 | 805,840 | -0.32(-0.69%) |
May 27, 2008 | 46.17 | 46.19 | 45.61 | 45.99 | 337,759 | -0.03(-0.06%) |
May 26, 2008 | 46.22 | 46.44 | 45.84 | 46.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.22 | 46.44 | 45.84 | 46.02 | 716,463 | -0.50(-1.07%) |
May 22, 2008 | 46.17 | 46.76 | 46.17 | 46.52 | 428,679 | +0.90(+1.97%) |
May 21, 2008 | 46.39 | 46.71 | 45.45 | 45.62 | 1,265,155 | -1.06(-2.28%) |
May 20, 2008 | 47.09 | 47.36 | 46.56 | 46.68 | 877,880 | -0.92(-1.93%) |
May 19, 2008 | 47.32 | 47.99 | 47.32 | 47.60 | 704,252 | +0.19(+0.40%) |
May 16, 2008 | 47.18 | 47.62 | 46.86 | 47.41 | 635,111 | -0.99(-2.04%) |
May 15, 2008 | 47.84 | 48.42 | 47.42 | 48.40 | 1,459,041 | +0.57(+1.20%) |
May 14, 2008 | 46.07 | 48.66 | 45.89 | 47.82 | 3,069,119 | +3.71(+8.40%) |
May 13, 2008 | 44.16 | 44.38 | 43.91 | 44.12 | 709,970 | +0.73(+1.68%) |
May 12, 2008 | 42.73 | 43.48 | 42.73 | 43.39 | 653,654 | +0.54(+1.25%) |
May 09, 2008 | 43.35 | 43.35 | 42.67 | 42.85 | 365,460 | -0.82(-1.89%) |
May 08, 2008 | 43.85 | 44.07 | 43.62 | 43.68 | 485,593 | -0.59(-1.34%) |
May 07, 2008 | 45.29 | 45.31 | 44.15 | 44.27 | 1,110,494 | -1.03(-2.28%) |
May 06, 2008 | 45.26 | 45.32 | 44.69 | 45.30 | 662,010 | +0.47(+1.05%) |
May 05, 2008 | 45.15 | 45.59 | 44.76 | 44.83 | 604,914 | -0.75(-1.64%) |
May 02, 2008 | 45.92 | 45.92 | 45.27 | 45.58 | 772,547 | +0.95(+2.12%) |
May 01, 2008 | 44.08 | 44.72 | 43.98 | 44.63 | 683,671 | +0.78(+1.77%) |
Apr 30, 2008 | 44.06 | 44.43 | 43.70 | 43.86 | 701,905 | -0.14(-0.33%) |
Apr 29, 2008 | 43.60 | 44.08 | 43.60 | 44.00 | 713,895 | +0.02(+0.04%) |
Apr 28, 2008 | 43.90 | 44.25 | 43.68 | 43.98 | 717,638 | +0.28(+0.64%) |
Apr 25, 2008 | 43.42 | 44.02 | 42.97 | 43.70 | 980,180 | +1.54(+3.66%) |
Apr 24, 2008 | 41.71 | 42.40 | 41.49 | 42.16 | 642,441 | +0.35(+0.85%) |
Apr 23, 2008 | 41.87 | 42.06 | 41.36 | 41.81 | 477,311 | +0.59(+1.44%) |
Apr 22, 2008 | 41.48 | 41.97 | 41.07 | 41.21 | 765,563 | -1.27(-3.00%) |
Apr 21, 2008 | 42.20 | 42.63 | 42.04 | 42.49 | 998,234 | +0.75(+1.79%) |
Apr 18, 2008 | 41.18 | 41.91 | 41.05 | 41.74 | 1,061,060 | +1.14(+2.81%) |
Apr 17, 2008 | 40.24 | 40.70 | 40.13 | 40.60 | 994,593 | +0.53(+1.31%) |
Apr 16, 2008 | 39.37 | 40.18 | 39.37 | 40.07 | 1,490,087 | +1.95(+5.13%) |
Apr 15, 2008 | 38.55 | 38.58 | 37.85 | 38.12 | 738,396 | -0.06(-0.15%) |
Apr 14, 2008 | 38.43 | 38.77 | 38.16 | 38.18 | 695,321 | -0.86(-2.21%) |
Apr 11, 2008 | 39.00 | 39.39 | 38.79 | 39.04 | 813,052 | -0.14(-0.37%) |
Apr 10, 2008 | 39.16 | 39.55 | 39.07 | 39.18 | 616,979 | +0.57(+1.46%) |
Apr 09, 2008 | 38.92 | 39.13 | 38.61 | 38.62 | 591,715 | -0.23(-0.59%) |
Apr 08, 2008 | 39.64 | 39.65 | 38.46 | 38.85 | 2,364,187 | -1.83(-4.50%) |
Apr 07, 2008 | 41.16 | 41.16 | 40.51 | 40.68 | 728,841 | +0.55(+1.36%) |
Apr 04, 2008 | 40.28 | 40.37 | 39.81 | 40.13 | 410,891 | -0.20(-0.50%) |
Apr 03, 2008 | 40.53 | 40.54 | 39.96 | 40.33 | 537,171 | +0.13(+0.33%) |
Apr 02, 2008 | 40.13 | 40.57 | 40.05 | 40.20 | 590,197 | +0.23(+0.57%) |
Apr 01, 2008 | 39.34 | 40.21 | 39.18 | 39.97 | 1,328,207 | +1.59(+4.14%) |
Mar 31, 2008 | 38.64 | 38.64 | 38.23 | 38.38 | 1,213,471 | -0.55(-1.40%) |
Mar 28, 2008 | 39.27 | 39.43 | 38.82 | 38.92 | 612,657 | -0.19(-0.49%) |
Mar 27, 2008 | 39.87 | 39.87 | 39.12 | 39.12 | 832,746 | -1.00(-2.48%) |
Mar 26, 2008 | 41.18 | 41.18 | 39.75 | 40.11 | 1,120,962 | -0.77(-1.87%) |
Mar 25, 2008 | 40.88 | 41.01 | 40.13 | 40.88 | 624,674 | +0.81(+2.03%) |
Mar 24, 2008 | 40.10 | 40.36 | 39.73 | 40.06 | 998,742 | -0.07(-0.17%) |
Mar 21, 2008 | 39.37 | 40.28 | 38.98 | 40.13 | 889,328 | +0.00(+0.00%) |
Mar 20, 2008 | 39.37 | 40.28 | 38.98 | 40.13 | 889,328 | +0.82(+2.10%) |
Mar 19, 2008 | 40.70 | 40.90 | 39.22 | 39.31 | 1,174,224 | -0.78(-1.94%) |
Mar 18, 2008 | 39.50 | 40.08 | 39.37 | 40.08 | 1,122,844 | +0.93(+2.37%) |
Mar 17, 2008 | 39.27 | 39.50 | 38.55 | 39.15 | 1,978,742 | -0.94(-2.34%) |
Mar 14, 2008 | 40.95 | 41.84 | 39.85 | 40.09 | 1,886,547 | -1.39(-3.35%) |
Mar 13, 2008 | 40.96 | 41.65 | 40.32 | 41.48 | 1,420,461 | -0.05(-0.12%) |
Mar 12, 2008 | 42.08 | 42.23 | 41.45 | 41.53 | 1,708,418 | -1.41(-3.28%) |
Mar 11, 2008 | 42.32 | 42.94 | 41.91 | 42.94 | 1,761,546 | +1.93(+4.72%) |
Mar 10, 2008 | 41.39 | 41.76 | 41.00 | 41.00 | 1,656,164 | -1.45(-3.41%) |
Mar 07, 2008 | 43.07 | 43.15 | 42.36 | 42.45 | 1,042,550 | -1.30(-2.98%) |
Mar 06, 2008 | 44.80 | 45.16 | 43.66 | 43.75 | 1,283,269 | -1.05(-2.35%) |
Mar 05, 2008 | 45.07 | 45.48 | 44.57 | 44.81 | 937,805 | +0.09(+0.19%) |
Mar 04, 2008 | 44.08 | 44.89 | 44.08 | 44.72 | 1,227,011 | -0.01(-0.02%) |