Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 52.39 | 52.71 | 50.41 | 52.44 | 1,086,355 | +0.88(+1.71%) |
Mar 30, 2009 | 51.84 | 53.08 | 50.75 | 51.55 | 937,823 | -1.35(-2.55%) |
Mar 26, 2009 | 52.44 | 53.04 | 51.31 | 52.90 | 973,887 | +1.02(+1.97%) |
Mar 25, 2009 | 52.80 | 52.80 | 49.65 | 51.88 | 860,166 | +0.43(+0.83%) |
Mar 24, 2009 | 50.73 | 53.88 | 50.73 | 51.45 | 1,137,003 | -2.10(-3.91%) |
Mar 23, 2009 | 50.68 | 53.55 | 50.61 | 53.55 | 1,406,296 | +3.81(+7.67%) |
Mar 20, 2009 | 49.61 | 50.95 | 49.23 | 49.73 | 892,010 | +0.23(+0.46%) |
Mar 19, 2009 | 51.93 | 52.02 | 49.36 | 49.50 | 987,917 | -1.98(-3.84%) |
Mar 18, 2009 | 49.23 | 51.48 | 49.06 | 51.48 | 1,202,736 | +1.46(+2.92%) |
Mar 17, 2009 | 48.14 | 50.05 | 47.75 | 50.02 | 838,142 | +1.49(+3.07%) |
Mar 16, 2009 | 48.91 | 50.19 | 48.33 | 48.53 | 1,122,639 | +0.14(+0.29%) |
Mar 13, 2009 | 47.88 | 48.47 | 46.75 | 48.39 | 0 | +0.59(+1.24%) |
Mar 12, 2009 | 45.93 | 48.10 | 45.05 | 47.80 | 1,087,184 | +1.19(+2.56%) |
Mar 11, 2009 | 47.41 | 47.53 | 45.41 | 46.61 | 1,074,697 | -0.47(-0.99%) |
Mar 10, 2009 | 45.90 | 47.13 | 44.83 | 47.07 | 1,331,612 | +1.50(+3.28%) |
Mar 09, 2009 | 45.39 | 46.40 | 44.79 | 45.58 | 905,095 | -0.22(-0.49%) |
Mar 06, 2009 | 43.37 | 45.90 | 43.37 | 45.80 | 0 | +2.33(+5.37%) |
Mar 05, 2009 | 45.20 | 45.93 | 43.02 | 43.47 | 1,153,114 | -2.55(-5.54%) |
Mar 04, 2009 | 46.00 | 47.07 | 44.75 | 46.01 | 1,469,502 | -0.57(-1.22%) |
Mar 02, 2009 | 47.70 | 48.44 | 46.50 | 46.59 | 1,136,341 | -1.65(-3.42%) |
Feb 27, 2009 | 48.30 | 49.96 | 47.48 | 48.24 | 0 | -0.83(-1.69%) |
Feb 26, 2009 | 50.78 | 51.01 | 48.62 | 49.07 | 935,241 | -1.19(-2.37%) |
Feb 25, 2009 | 50.76 | 51.41 | 49.14 | 50.26 | 1,130,620 | -1.02(-1.99%) |
Feb 24, 2009 | 50.09 | 51.33 | 49.46 | 51.28 | 2,346,876 | +1.61(+3.25%) |
Feb 23, 2009 | 50.90 | 51.18 | 49.28 | 49.67 | 1,825,912 | -0.96(-1.90%) |
Feb 20, 2009 | 52.31 | 52.75 | 50.10 | 50.63 | 1,607,097 | -2.21(-4.19%) |
Feb 19, 2009 | 54.04 | 55.53 | 52.81 | 52.84 | 3,416,059 | -0.77(-1.44%) |
Feb 18, 2009 | 52.29 | 54.36 | 51.87 | 53.61 | 1,558,533 | +1.62(+3.12%) |
Feb 17, 2009 | 51.98 | 53.29 | 51.04 | 51.99 | 1,520,065 | -1.15(-2.16%) |
Feb 13, 2009 | 52.61 | 53.71 | 52.07 | 53.14 | 1,674,745 | +0.40(+0.76%) |
Feb 12, 2009 | 49.62 | 53.44 | 49.52 | 52.74 | 2,084,060 | +4.91(+10.27%) |
Feb 11, 2009 | 46.48 | 47.89 | 46.19 | 47.83 | 846,863 | +1.67(+3.61%) |
Feb 10, 2009 | 48.38 | 48.47 | 45.98 | 46.16 | 1,037,501 | -2.41(-4.97%) |
Feb 09, 2009 | 47.67 | 48.72 | 47.41 | 48.58 | 834,010 | +0.70(+1.47%) |
Feb 06, 2009 | 48.04 | 49.13 | 47.43 | 47.87 | 1,295,373 | -0.17(-0.35%) |
Feb 05, 2009 | 46.85 | 48.49 | 46.64 | 48.04 | 1,058,993 | +0.87(+1.85%) |
Feb 04, 2009 | 47.57 | 47.81 | 46.62 | 47.17 | 1,070,110 | -0.01(-0.02%) |
Feb 03, 2009 | 47.00 | 47.71 | 45.67 | 47.18 | 1,191,099 | +0.53(+1.13%) |
Feb 02, 2009 | 46.36 | 46.97 | 45.83 | 46.65 | 1,452,527 | -0.01(-0.02%) |
Jan 30, 2009 | 47.85 | 48.07 | 46.53 | 46.66 | 0 | -1.33(-2.76%) |
Jan 29, 2009 | 49.89 | 49.89 | 47.80 | 47.98 | 1,301,289 | -2.53(-5.01%) |
Jan 28, 2009 | 48.86 | 50.58 | 48.86 | 50.52 | 976,277 | +1.38(+2.80%) |
Jan 27, 2009 | 48.55 | 49.25 | 47.66 | 49.14 | 658,499 | +0.79(+1.64%) |
Jan 26, 2009 | 49.05 | 49.42 | 47.63 | 48.35 | 509,650 | -0.24(-0.49%) |
Jan 23, 2009 | 47.59 | 48.65 | 46.35 | 48.58 | 898,432 | +0.16(+0.32%) |
Jan 22, 2009 | 50.84 | 51.11 | 48.30 | 48.43 | 1,491,810 | -3.25(-6.29%) |
Jan 21, 2009 | 51.55 | 51.77 | 50.19 | 51.68 | 2,073,276 | +1.05(+2.08%) |
Jan 20, 2009 | 53.62 | 54.27 | 50.54 | 50.63 | 1,431,060 | -4.06(-7.42%) |
Jan 16, 2009 | 54.29 | 55.25 | 53.21 | 54.69 | 0 | +1.16(+2.16%) |
Jan 15, 2009 | 52.38 | 54.58 | 51.33 | 53.53 | 1,374,061 | +0.99(+1.89%) |
Jan 14, 2009 | 53.67 | 54.01 | 52.22 | 52.54 | 742,747 | -1.87(-3.44%) |
Jan 13, 2009 | 53.51 | 54.72 | 53.01 | 54.41 | 1,028,923 | +0.52(+0.96%) |
Jan 12, 2009 | 54.95 | 54.98 | 53.32 | 53.90 | 535,844 | -0.97(-1.77%) |
Jan 09, 2009 | 55.87 | 56.12 | 54.40 | 54.87 | 599,919 | -0.76(-1.36%) |
Jan 08, 2009 | 55.11 | 56.60 | 55.01 | 55.62 | 772,196 | +0.50(+0.91%) |
Jan 07, 2009 | 55.77 | 57.17 | 54.92 | 55.12 | 862,659 | -1.53(-2.71%) |
Jan 06, 2009 | 55.87 | 56.66 | 54.92 | 56.65 | 1,076,609 | +0.76(+1.36%) |
Jan 05, 2009 | 56.34 | 56.34 | 55.08 | 55.89 | 774,387 | -0.80(-1.41%) |
Jan 02, 2009 | 57.03 | 57.18 | 55.44 | 56.69 | 0 | +0.30(+0.53%) |
Jan 01, 2009 | 57.18 | 57.55 | 56.04 | 56.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 57.18 | 57.55 | 56.04 | 56.39 | 670,207 | -0.66(-1.16%) |
Dec 30, 2008 | 56.41 | 57.10 | 55.11 | 57.05 | 687,592 | +1.19(+2.12%) |
Dec 29, 2008 | 55.92 | 56.41 | 55.45 | 55.87 | 457,280 | -0.23(-0.41%) |
Dec 26, 2008 | 56.55 | 56.61 | 55.69 | 56.09 | 253,834 | -0.16(-0.28%) |
Dec 24, 2008 | 56.06 | 56.35 | 55.42 | 56.25 | 134,456 | +0.06(+0.11%) |
Dec 23, 2008 | 56.42 | 58.04 | 56.11 | 56.19 | 557,986 | -0.27(-0.49%) |
Dec 22, 2008 | 57.32 | 57.55 | 55.88 | 56.47 | 560,974 | -0.86(-1.50%) |
Dec 19, 2008 | 57.92 | 59.24 | 56.61 | 57.32 | 1,260,555 | -0.39(-0.68%) |
Dec 18, 2008 | 56.91 | 58.42 | 56.52 | 57.72 | 859,563 | +1.10(+1.94%) |
Dec 17, 2008 | 57.99 | 58.73 | 56.29 | 56.62 | 600,279 | -2.39(-4.05%) |
Dec 16, 2008 | 56.68 | 59.01 | 55.67 | 59.01 | 894,956 | +3.41(+6.13%) |
Dec 15, 2008 | 56.58 | 57.04 | 54.71 | 55.61 | 791,561 | -0.90(-1.60%) |
Dec 12, 2008 | 54.46 | 56.75 | 52.95 | 56.51 | 1,187,339 | +1.26(+2.28%) |
Dec 11, 2008 | 57.06 | 58.87 | 55.00 | 55.25 | 897,767 | -2.34(-4.06%) |
Dec 10, 2008 | 57.14 | 58.12 | 55.63 | 57.59 | 620,353 | +0.71(+1.25%) |
Dec 09, 2008 | 58.88 | 58.88 | 56.34 | 56.88 | 948,888 | -2.43(-4.10%) |
Dec 08, 2008 | 59.03 | 60.64 | 58.28 | 59.31 | 936,536 | +0.47(+0.79%) |
Dec 05, 2008 | 54.22 | 58.88 | 54.16 | 58.84 | 1,287,498 | +3.88(+7.06%) |
Dec 04, 2008 | 55.84 | 57.65 | 53.84 | 54.96 | 1,198,137 | -1.98(-3.49%) |
Dec 03, 2008 | 54.18 | 57.06 | 53.32 | 56.95 | 1,161,227 | +2.25(+4.12%) |
Dec 02, 2008 | 52.51 | 54.71 | 52.01 | 54.69 | 909,267 | +2.56(+4.92%) |
Dec 01, 2008 | 57.58 | 57.58 | 51.79 | 52.13 | 1,037,955 | -5.98(-10.29%) |
Nov 28, 2008 | 57.36 | 59.32 | 56.66 | 58.11 | 912,181 | +0.69(+1.20%) |
Nov 26, 2008 | 54.34 | 58.58 | 53.84 | 57.42 | 1,009,276 | +2.73(+5.00%) |
Nov 25, 2008 | 54.92 | 55.92 | 52.95 | 54.69 | 1,059,423 | +0.04(+0.07%) |
Nov 24, 2008 | 52.70 | 55.44 | 50.75 | 54.65 | 1,417,521 | +2.81(+5.41%) |
Nov 21, 2008 | 46.65 | 52.24 | 44.81 | 51.84 | 1,852,794 | +6.30(+13.82%) |
Nov 20, 2008 | 45.89 | 48.44 | 44.44 | 45.55 | 1,550,411 | -0.65(-1.41%) |
Nov 19, 2008 | 49.22 | 49.77 | 46.17 | 46.20 | 1,028,611 | -3.36(-6.78%) |
Nov 18, 2008 | 50.02 | 51.03 | 48.12 | 49.56 | 950,450 | -0.34(-0.68%) |
Nov 17, 2008 | 51.10 | 51.95 | 49.33 | 49.90 | 850,146 | -1.55(-3.01%) |
Nov 14, 2008 | 51.27 | 53.90 | 50.66 | 51.45 | 888,584 | -1.03(-1.96%) |
Nov 13, 2008 | 48.36 | 52.65 | 46.77 | 52.48 | 1,336,936 | +4.43(+9.22%) |
Nov 12, 2008 | 48.68 | 49.90 | 48.05 | 48.05 | 577,987 | -0.91(-1.86%) |
Nov 11, 2008 | 50.64 | 50.64 | 47.88 | 48.96 | 682,074 | -0.43(-0.87%) |
Nov 10, 2008 | 53.14 | 53.14 | 49.16 | 49.39 | 726,496 | -2.93(-5.61%) |
Nov 07, 2008 | 50.50 | 52.33 | 50.18 | 52.32 | 667,881 | +2.04(+4.07%) |
Nov 06, 2008 | 50.36 | 52.18 | 49.34 | 50.28 | 775,334 | -1.01(-1.96%) |
Nov 05, 2008 | 54.57 | 55.55 | 51.25 | 51.29 | 633,562 | -3.69(-6.71%) |
Nov 04, 2008 | 54.60 | 55.86 | 54.14 | 54.98 | 678,923 | +0.48(+0.88%) |
Nov 03, 2008 | 54.95 | 55.53 | 53.70 | 54.49 | 740,903 | -0.83(-1.50%) |
Oct 31, 2008 | 49.57 | 55.55 | 49.33 | 55.32 | 2,009,644 | +4.85(+9.61%) |
Oct 30, 2008 | 55.17 | 55.55 | 49.21 | 50.47 | 2,637,016 | -3.97(-7.29%) |
Oct 29, 2008 | 53.78 | 57.32 | 53.78 | 54.44 | 1,760,628 | -0.82(-1.49%) |
Oct 28, 2008 | 53.35 | 55.41 | 52.03 | 55.27 | 1,336,017 | +2.67(+5.08%) |
Oct 27, 2008 | 55.30 | 57.74 | 52.59 | 52.59 | 1,424,807 | -2.70(-4.88%) |
Oct 24, 2008 | 50.84 | 57.72 | 49.05 | 55.29 | 1,607,312 | +1.75(+3.26%) |
Oct 23, 2008 | 51.33 | 55.36 | 50.47 | 53.54 | 1,861,545 | +2.43(+4.75%) |
Oct 22, 2008 | 48.08 | 51.37 | 47.04 | 51.11 | 1,185,559 | +1.86(+3.77%) |
Oct 21, 2008 | 47.15 | 51.84 | 46.53 | 49.25 | 1,916,227 | +1.32(+2.75%) |
Oct 20, 2008 | 48.14 | 48.86 | 46.88 | 47.93 | 979,364 | -0.05(-0.11%) |
Oct 17, 2008 | 46.01 | 49.07 | 44.81 | 47.98 | 1,046,398 | +1.50(+3.22%) |
Oct 16, 2008 | 48.33 | 48.33 | 42.63 | 46.49 | 974,013 | -2.39(-4.89%) |
Oct 15, 2008 | 54.04 | 54.04 | 48.62 | 48.88 | 762,700 | -5.87(-10.73%) |
Oct 14, 2008 | 56.13 | 56.13 | 52.19 | 54.75 | 1,060,767 | -0.10(-0.18%) |
Oct 13, 2008 | 46.31 | 55.07 | 46.00 | 54.85 | 950,638 | +9.86(+21.91%) |
Oct 10, 2008 | 47.84 | 49.62 | 40.56 | 44.99 | 1,745,312 | -3.78(-7.74%) |
Oct 09, 2008 | 53.73 | 54.07 | 48.41 | 48.77 | 1,353,490 | -4.93(-9.17%) |
Oct 08, 2008 | 52.84 | 56.65 | 51.74 | 53.70 | 1,153,195 | -0.07(-0.14%) |
Oct 07, 2008 | 59.58 | 60.62 | 53.70 | 53.77 | 703,632 | -6.22(-10.37%) |
Oct 06, 2008 | 56.10 | 61.58 | 52.03 | 59.99 | 834,658 | +3.67(+6.51%) |
Oct 03, 2008 | 55.55 | 60.32 | 55.11 | 56.32 | 0 | +2.43(+4.51%) |
Oct 02, 2008 | 62.03 | 62.03 | 52.90 | 53.90 | 724,349 | -6.90(-11.34%) |
Oct 01, 2008 | 63.66 | 64.58 | 58.67 | 60.79 | 569,972 | -3.30(-5.14%) |
Sep 30, 2008 | 59.63 | 66.20 | 57.81 | 64.09 | 618,722 | +4.84(+8.16%) |
Sep 29, 2008 | 59.42 | 61.57 | 54.27 | 59.25 | 727,537 | -0.37(-0.62%) |
Sep 26, 2008 | 62.58 | 63.57 | 59.62 | 59.62 | 0 | -2.81(-4.51%) |
Sep 25, 2008 | 59.99 | 62.63 | 59.43 | 62.43 | 319,630 | +2.63(+4.40%) |
Sep 24, 2008 | 61.84 | 62.11 | 59.81 | 59.81 | 263,015 | -1.24(-2.04%) |
Sep 23, 2008 | 64.26 | 64.26 | 60.06 | 61.05 | 356,920 | -2.47(-3.88%) |
Sep 22, 2008 | 65.17 | 65.92 | 60.92 | 63.52 | 1,238,291 | -6.84(-9.73%) |
Sep 19, 2008 | 68.22 | 70.36 | 55.51 | 70.36 | 0 | +9.02(+14.71%) |
Sep 18, 2008 | 60.18 | 61.45 | 58.08 | 61.34 | 1,420,029 | +1.73(+2.89%) |
Sep 17, 2008 | 60.18 | 62.58 | 59.61 | 59.61 | 1,064,471 | -1.35(-2.21%) |
Sep 16, 2008 | 56.28 | 61.08 | 56.28 | 60.96 | 1,167,735 | +3.10(+5.36%) |
Sep 15, 2008 | 56.53 | 60.32 | 56.53 | 57.86 | 1,049,228 | -0.27(-0.47%) |
Sep 12, 2008 | 58.05 | 58.98 | 58.01 | 58.13 | 477,867 | -0.40(-0.68%) |
Sep 11, 2008 | 58.08 | 58.80 | 57.87 | 58.53 | 433,326 | -0.73(-1.24%) |
Sep 10, 2008 | 59.22 | 59.70 | 58.54 | 59.26 | 517,547 | +0.21(+0.36%) |
Sep 09, 2008 | 59.63 | 60.96 | 59.05 | 59.05 | 887,687 | -1.13(-1.87%) |
Sep 08, 2008 | 59.91 | 60.18 | 58.72 | 60.18 | 994,198 | +1.33(+2.27%) |
Sep 05, 2008 | 59.18 | 59.52 | 58.55 | 58.84 | 0 | -1.04(-1.73%) |
Sep 04, 2008 | 61.55 | 61.70 | 59.88 | 59.88 | 826,055 | -1.70(-2.77%) |
Sep 03, 2008 | 60.92 | 61.98 | 60.92 | 61.58 | 463,071 | +0.34(+0.56%) |
Sep 02, 2008 | 61.47 | 61.70 | 60.56 | 61.24 | 372,730 | +0.41(+0.68%) |
Aug 29, 2008 | 61.44 | 61.65 | 60.75 | 60.83 | 458,531 | -0.67(-1.10%) |
Aug 28, 2008 | 60.95 | 61.50 | 60.56 | 61.50 | 483,822 | +0.64(+1.06%) |
Aug 27, 2008 | 60.59 | 60.98 | 60.30 | 60.86 | 434,292 | +0.44(+0.72%) |
Aug 26, 2008 | 60.10 | 60.56 | 59.82 | 60.42 | 592,183 | +0.07(+0.11%) |
Aug 25, 2008 | 60.21 | 60.67 | 60.04 | 60.35 | 412,873 | -0.47(-0.77%) |
Aug 22, 2008 | 60.21 | 60.82 | 60.21 | 60.82 | 348,568 | +0.73(+1.22%) |
Aug 21, 2008 | 59.92 | 60.41 | 59.37 | 60.09 | 504,092 | -0.27(-0.44%) |
Aug 20, 2008 | 59.99 | 60.49 | 59.49 | 60.35 | 417,839 | +0.14(+0.23%) |
Aug 19, 2008 | 60.66 | 61.15 | 59.98 | 60.21 | 462,900 | -0.53(-0.88%) |
Aug 18, 2008 | 62.00 | 62.03 | 60.50 | 60.75 | 682,633 | -0.78(-1.26%) |
Aug 15, 2008 | 60.96 | 61.83 | 60.92 | 61.52 | 0 | +0.59(+0.96%) |
Aug 14, 2008 | 60.62 | 60.99 | 60.19 | 60.94 | 638,489 | +0.24(+0.40%) |
Aug 13, 2008 | 60.97 | 61.27 | 60.17 | 60.69 | 744,700 | -0.36(-0.59%) |
Aug 12, 2008 | 61.12 | 61.98 | 60.75 | 61.06 | 775,001 | -0.99(-1.59%) |
Aug 11, 2008 | 61.66 | 62.04 | 61.48 | 62.04 | 575,192 | +0.25(+0.41%) |
Aug 08, 2008 | 61.29 | 61.79 | 61.01 | 61.79 | 568,738 | +0.61(+1.00%) |
Aug 07, 2008 | 61.06 | 61.61 | 60.92 | 61.18 | 934,218 | -0.50(-0.82%) |
Aug 06, 2008 | 61.25 | 61.84 | 60.81 | 61.68 | 620,780 | +0.21(+0.34%) |
Aug 05, 2008 | 61.33 | 61.47 | 60.62 | 61.47 | 645,521 | +0.76(+1.24%) |
Aug 04, 2008 | 61.02 | 61.47 | 60.02 | 60.72 | 486,352 | -0.18(-0.29%) |
Aug 01, 2008 | 61.12 | 61.28 | 59.88 | 60.89 | 724,233 | +0.31(+0.51%) |
Jul 31, 2008 | 60.71 | 61.27 | 60.28 | 60.58 | 765,736 | -0.61(-1.00%) |
Jul 30, 2008 | 61.44 | 61.80 | 60.45 | 61.20 | 668,355 | -0.13(-0.21%) |
Jul 29, 2008 | 61.32 | 61.32 | 59.69 | 61.32 | 1,175,402 | +1.55(+2.59%) |
Jul 28, 2008 | 57.12 | 60.10 | 57.12 | 59.78 | 1,798,315 | +2.69(+4.71%) |
Jul 25, 2008 | 57.99 | 57.99 | 56.72 | 57.09 | 752,680 | -0.53(-0.93%) |
Jul 24, 2008 | 58.77 | 58.77 | 57.58 | 57.62 | 984,659 | -1.24(-2.10%) |
Jul 23, 2008 | 59.22 | 59.39 | 58.18 | 58.86 | 1,254,009 | -0.67(-1.12%) |
Jul 22, 2008 | 56.31 | 59.57 | 54.55 | 59.52 | 1,441,786 | +1.76(+3.04%) |
Jul 21, 2008 | 58.29 | 58.52 | 57.49 | 57.77 | 658,553 | -0.58(-0.99%) |
Jul 18, 2008 | 58.08 | 58.52 | 57.35 | 58.35 | 490,871 | +0.21(+0.36%) |
Jul 17, 2008 | 57.57 | 58.14 | 56.38 | 58.14 | 572,580 | +0.60(+1.04%) |
Jul 16, 2008 | 55.53 | 57.54 | 54.81 | 57.54 | 637,040 | +2.22(+4.02%) |
Jul 15, 2008 | 56.18 | 56.66 | 54.98 | 55.32 | 686,017 | -0.93(-1.65%) |
Jul 14, 2008 | 57.29 | 57.51 | 56.13 | 56.24 | 871,207 | -0.47(-0.84%) |
Jul 11, 2008 | 57.91 | 58.58 | 56.30 | 56.72 | 1,049,919 | -1.76(-3.00%) |
Jul 10, 2008 | 58.39 | 59.34 | 58.01 | 58.47 | 849,174 | +0.01(+0.03%) |
Jul 09, 2008 | 59.81 | 60.16 | 58.21 | 58.46 | 838,524 | -1.11(-1.87%) |
Jul 08, 2008 | 56.75 | 59.72 | 56.75 | 59.57 | 989,111 | +2.73(+4.79%) |
Jul 07, 2008 | 58.65 | 58.65 | 56.84 | 56.84 | 617,349 | -1.59(-2.72%) |
Jul 04, 2008 | 58.80 | 59.41 | 58.21 | 58.44 | 231,457 | +0.00(+0.00%) |
Jul 03, 2008 | 58.80 | 59.41 | 58.21 | 58.44 | 231,457 | -0.48(-0.82%) |
Jul 02, 2008 | 58.98 | 59.67 | 58.82 | 58.92 | 533,480 | -0.25(-0.43%) |
Jul 01, 2008 | 58.88 | 59.43 | 58.41 | 59.17 | 574,143 | +0.13(+0.23%) |
Jun 30, 2008 | 59.17 | 59.66 | 59.03 | 59.03 | 428,950 | -0.32(-0.54%) |
Jun 27, 2008 | 60.52 | 60.66 | 59.25 | 59.35 | 775,550 | -1.17(-1.93%) |
Jun 26, 2008 | 62.32 | 62.60 | 60.52 | 60.52 | 900,073 | -2.15(-3.43%) |
Jun 25, 2008 | 62.71 | 63.31 | 62.51 | 62.67 | 431,945 | +0.04(+0.07%) |
Jun 24, 2008 | 61.58 | 63.48 | 61.46 | 62.63 | 898,857 | +1.11(+1.81%) |
Jun 23, 2008 | 62.04 | 62.85 | 61.51 | 61.52 | 545,269 | -0.44(-0.72%) |
Jun 20, 2008 | 61.98 | 62.65 | 61.93 | 61.96 | 758,895 | -0.25(-0.40%) |
Jun 19, 2008 | 62.47 | 62.47 | 61.70 | 62.21 | 1,164,659 | -0.13(-0.21%) |
Jun 18, 2008 | 62.66 | 62.95 | 62.21 | 62.35 | 670,380 | -0.50(-0.80%) |
Jun 17, 2008 | 63.49 | 63.49 | 62.72 | 62.85 | 672,367 | -0.33(-0.52%) |
Jun 16, 2008 | 62.95 | 63.29 | 62.88 | 63.17 | 386,318 | -0.25(-0.40%) |
Jun 13, 2008 | 63.93 | 63.97 | 62.75 | 63.43 | 725,507 | -0.30(-0.48%) |
Jun 12, 2008 | 63.35 | 64.15 | 62.83 | 63.73 | 671,225 | +0.59(+0.93%) |
Jun 11, 2008 | 64.37 | 64.46 | 63.15 | 63.15 | 526,078 | -1.02(-1.59%) |
Jun 10, 2008 | 64.55 | 64.84 | 63.57 | 64.17 | 627,941 | +0.01(+0.02%) |
Jun 09, 2008 | 64.09 | 64.76 | 63.87 | 64.15 | 544,207 | +0.13(+0.20%) |
Jun 06, 2008 | 65.05 | 65.05 | 64.03 | 64.03 | 624,190 | -1.39(-2.13%) |
Jun 05, 2008 | 64.30 | 65.42 | 64.23 | 65.42 | 719,756 | +0.94(+1.46%) |
Jun 04, 2008 | 64.42 | 64.94 | 64.25 | 64.48 | 564,881 | -0.30(-0.47%) |
Jun 03, 2008 | 64.59 | 65.63 | 64.29 | 64.78 | 579,439 | +0.24(+0.37%) |
Jun 02, 2008 | 64.92 | 65.15 | 64.44 | 64.55 | 560,193 | -0.42(-0.65%) |
May 30, 2008 | 65.02 | 65.35 | 64.68 | 64.97 | 732,228 | -0.36(-0.54%) |
May 29, 2008 | 64.33 | 65.68 | 64.30 | 65.32 | 820,853 | +0.62(+0.96%) |
May 28, 2008 | 66.40 | 66.41 | 64.55 | 64.70 | 969,168 | -1.64(-2.47%) |
May 27, 2008 | 65.89 | 66.52 | 65.89 | 66.34 | 556,076 | +0.46(+0.70%) |
May 26, 2008 | 66.06 | 66.37 | 65.77 | 65.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.06 | 66.37 | 65.77 | 65.88 | 451,641 | -0.65(-0.98%) |
May 22, 2008 | 66.33 | 66.70 | 65.55 | 66.53 | 493,875 | +0.04(+0.07%) |
May 21, 2008 | 67.17 | 67.29 | 66.49 | 66.49 | 511,633 | -0.81(-1.21%) |
May 20, 2008 | 67.06 | 67.38 | 66.78 | 67.30 | 505,921 | +0.15(+0.22%) |
May 19, 2008 | 67.69 | 68.00 | 67.07 | 67.15 | 325,185 | -0.38(-0.56%) |
May 16, 2008 | 68.06 | 68.31 | 67.29 | 67.53 | 391,718 | -0.40(-0.59%) |
May 15, 2008 | 67.74 | 68.03 | 67.49 | 67.93 | 331,991 | +0.11(+0.16%) |
May 14, 2008 | 67.49 | 67.98 | 67.27 | 67.82 | 953,119 | +0.59(+0.88%) |
May 13, 2008 | 67.58 | 67.69 | 66.93 | 67.23 | 440,798 | -0.64(-0.94%) |
May 12, 2008 | 66.90 | 68.09 | 66.69 | 67.86 | 384,821 | +0.99(+1.48%) |
May 09, 2008 | 65.45 | 66.94 | 65.44 | 66.87 | 171,258 | +0.64(+0.97%) |
May 08, 2008 | 65.52 | 66.73 | 64.82 | 66.23 | 602,091 | +0.79(+1.20%) |
May 07, 2008 | 67.29 | 68.11 | 65.44 | 65.44 | 703,376 | -2.22(-3.28%) |
May 06, 2008 | 67.15 | 67.84 | 66.97 | 67.66 | 365,259 | +0.12(+0.18%) |
May 05, 2008 | 67.87 | 68.43 | 67.03 | 67.54 | 705,008 | -0.91(-1.33%) |
May 02, 2008 | 68.96 | 68.96 | 68.03 | 68.46 | 478,965 | -0.18(-0.26%) |
May 01, 2008 | 66.95 | 68.83 | 66.95 | 68.63 | 487,722 | +1.72(+2.57%) |
Apr 30, 2008 | 67.24 | 67.66 | 66.67 | 66.92 | 886,435 | -0.10(-0.15%) |
Apr 29, 2008 | 67.23 | 67.30 | 66.69 | 67.02 | 944,632 | -0.41(-0.62%) |
Apr 28, 2008 | 67.73 | 67.93 | 67.23 | 67.43 | 562,616 | -0.52(-0.76%) |
Apr 25, 2008 | 67.73 | 68.06 | 66.83 | 67.95 | 642,360 | +0.04(+0.05%) |
Apr 24, 2008 | 67.99 | 68.69 | 67.40 | 67.92 | 1,132,785 | +0.33(+0.49%) |
Apr 23, 2008 | 68.34 | 68.77 | 67.16 | 67.58 | 1,059,147 | -0.63(-0.92%) |
Apr 22, 2008 | 66.77 | 68.37 | 66.14 | 68.21 | 2,562,733 | -1.77(-2.53%) |
Apr 21, 2008 | 71.02 | 71.11 | 69.90 | 69.98 | 627,593 | -1.63(-2.28%) |
Apr 18, 2008 | 72.17 | 72.72 | 70.88 | 71.61 | 674,227 | +0.26(+0.36%) |
Apr 17, 2008 | 70.90 | 71.61 | 70.60 | 71.35 | 620,654 | +0.37(+0.52%) |
Apr 16, 2008 | 71.10 | 71.10 | 70.20 | 70.98 | 656,275 | +0.30(+0.42%) |
Apr 15, 2008 | 71.46 | 71.51 | 70.16 | 70.68 | 577,995 | -0.24(-0.33%) |
Apr 14, 2008 | 70.75 | 71.46 | 70.48 | 70.92 | 786,793 | +0.02(+0.03%) |
Apr 11, 2008 | 69.77 | 71.83 | 69.77 | 70.90 | 795,480 | +0.68(+0.97%) |
Apr 10, 2008 | 68.53 | 70.41 | 68.53 | 70.22 | 807,835 | +1.56(+2.27%) |
Apr 09, 2008 | 68.98 | 69.29 | 68.57 | 68.66 | 533,335 | -0.09(-0.13%) |
Apr 08, 2008 | 69.05 | 69.38 | 68.54 | 68.75 | 692,456 | -0.92(-1.32%) |
Apr 07, 2008 | 69.24 | 69.75 | 68.84 | 69.67 | 531,040 | +0.96(+1.40%) |
Apr 04, 2008 | 69.94 | 70.03 | 68.57 | 68.71 | 253,334 | -1.07(-1.53%) |
Apr 03, 2008 | 69.42 | 70.03 | 68.92 | 69.77 | 445,436 | +0.52(+0.75%) |
Apr 02, 2008 | 69.76 | 69.76 | 67.10 | 69.26 | 934,755 | -0.15(-0.21%) |