Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.88 | 25.09 | 23.65 | 23.65 | 837,373 | -0.93(-3.77%) |
Apr 29, 2009 | 24.27 | 24.88 | 23.91 | 24.57 | 566,482 | +0.23(+0.92%) |
Apr 28, 2009 | 25.12 | 25.28 | 24.27 | 24.35 | 800,730 | -1.08(-4.23%) |
Apr 27, 2009 | 25.44 | 26.08 | 25.24 | 25.43 | 425,173 | -0.33(-1.26%) |
Apr 24, 2009 | 25.08 | 26.00 | 24.90 | 25.75 | 346,396 | +0.76(+3.04%) |
Apr 23, 2009 | 25.46 | 25.72 | 24.58 | 24.99 | 433,352 | -0.44(-1.74%) |
Apr 22, 2009 | 25.02 | 26.09 | 24.98 | 25.43 | 509,773 | +0.33(+1.33%) |
Apr 21, 2009 | 24.61 | 25.44 | 24.60 | 25.10 | 403,346 | +0.26(+1.04%) |
Apr 20, 2009 | 25.42 | 25.45 | 24.58 | 24.84 | 342,023 | -1.08(-4.15%) |
Apr 17, 2009 | 25.63 | 26.04 | 25.42 | 25.92 | 363,646 | +0.29(+1.14%) |
Apr 16, 2009 | 25.03 | 25.82 | 24.88 | 25.63 | 632,245 | +0.67(+2.67%) |
Apr 15, 2009 | 24.59 | 25.16 | 24.50 | 24.96 | 394,759 | +0.15(+0.61%) |
Apr 14, 2009 | 25.40 | 25.40 | 24.62 | 24.81 | 463,595 | -0.74(-2.91%) |
Apr 13, 2009 | 25.58 | 25.62 | 25.08 | 25.55 | 477,417 | -0.13(-0.49%) |
Apr 09, 2009 | 24.92 | 25.78 | 24.82 | 25.68 | 949,358 | +1.36(+5.59%) |
Apr 08, 2009 | 24.73 | 25.05 | 24.05 | 24.32 | 1,208,769 | -0.33(-1.32%) |
Apr 07, 2009 | 24.66 | 25.21 | 24.38 | 24.64 | 1,102,327 | -0.41(-1.63%) |
Apr 06, 2009 | 24.37 | 25.18 | 24.19 | 25.05 | 1,253,182 | +0.38(+1.52%) |
Apr 03, 2009 | 24.00 | 24.98 | 23.94 | 24.67 | 1,454,857 | +0.74(+3.10%) |
Apr 02, 2009 | 22.86 | 24.24 | 22.86 | 23.93 | 1,026,869 | +1.46(+6.50%) |
Apr 01, 2009 | 21.85 | 22.53 | 21.51 | 22.47 | 785,189 | +0.40(+1.81%) |
Mar 31, 2009 | 22.55 | 22.61 | 22.02 | 22.07 | 576,689 | -0.17(-0.75%) |
Mar 30, 2009 | 22.12 | 22.37 | 21.57 | 22.24 | 601,767 | -0.84(-3.65%) |
Mar 26, 2009 | 22.71 | 23.08 | 22.41 | 23.08 | 976,078 | +0.84(+3.79%) |
Mar 25, 2009 | 22.06 | 22.67 | 21.71 | 22.24 | 924,376 | +0.26(+1.18%) |
Mar 24, 2009 | 21.50 | 22.22 | 21.50 | 21.98 | 1,007,922 | +0.15(+0.69%) |
Mar 23, 2009 | 21.37 | 21.83 | 21.32 | 21.83 | 717,291 | +1.48(+7.25%) |
Mar 20, 2009 | 21.40 | 21.55 | 20.27 | 20.35 | 728,081 | -0.98(-4.61%) |
Mar 19, 2009 | 21.57 | 21.71 | 21.27 | 21.34 | 646,569 | +0.01(+0.04%) |
Mar 18, 2009 | 20.55 | 21.58 | 20.40 | 21.33 | 768,242 | +0.52(+2.49%) |
Mar 17, 2009 | 20.30 | 20.81 | 20.15 | 20.81 | 329,835 | +0.43(+2.13%) |
Mar 16, 2009 | 20.65 | 20.77 | 20.21 | 20.38 | 608,023 | +0.12(+0.58%) |
Mar 13, 2009 | 20.41 | 20.44 | 19.69 | 20.26 | 0 | +0.04(+0.21%) |
Mar 12, 2009 | 19.59 | 20.34 | 19.26 | 20.22 | 704,896 | +0.48(+2.41%) |
Mar 11, 2009 | 19.49 | 19.89 | 19.20 | 19.74 | 562,867 | +0.29(+1.50%) |
Mar 10, 2009 | 17.90 | 19.49 | 17.90 | 19.45 | 798,168 | +1.62(+9.07%) |
Mar 09, 2009 | 17.67 | 18.49 | 17.56 | 17.83 | 564,682 | +0.00(+0.00%) |
Mar 06, 2009 | 18.34 | 18.49 | 17.29 | 17.83 | 0 | -0.31(-1.70%) |
Mar 05, 2009 | 18.69 | 18.89 | 18.03 | 18.14 | 510,220 | -0.85(-4.48%) |
Mar 04, 2009 | 18.92 | 19.31 | 18.40 | 18.99 | 647,215 | +0.23(+1.20%) |
Mar 02, 2009 | 19.67 | 19.68 | 18.65 | 18.77 | 712,836 | -1.14(-5.74%) |
Feb 27, 2009 | 19.19 | 20.52 | 19.19 | 19.91 | 0 | +0.42(+2.14%) |
Feb 26, 2009 | 20.30 | 20.32 | 19.44 | 19.49 | 644,274 | -0.54(-2.71%) |
Feb 25, 2009 | 20.46 | 20.56 | 19.76 | 20.04 | 922,048 | -0.61(-2.95%) |
Feb 24, 2009 | 20.15 | 20.77 | 19.84 | 20.65 | 839,707 | +0.72(+3.60%) |
Feb 23, 2009 | 20.97 | 21.03 | 19.89 | 19.93 | 586,755 | -0.83(-4.02%) |
Feb 20, 2009 | 20.72 | 21.02 | 20.27 | 20.76 | 835,608 | -0.23(-1.07%) |
Feb 19, 2009 | 21.64 | 21.81 | 20.94 | 20.99 | 763,347 | -0.38(-1.80%) |
Feb 18, 2009 | 21.58 | 21.80 | 21.25 | 21.37 | 879,860 | -0.20(-0.93%) |
Feb 17, 2009 | 22.11 | 22.11 | 21.35 | 21.57 | 892,553 | -1.00(-4.43%) |
Feb 13, 2009 | 22.63 | 22.91 | 22.26 | 22.57 | 696,463 | -0.16(-0.70%) |
Feb 12, 2009 | 22.79 | 22.93 | 21.90 | 22.73 | 979,764 | -0.56(-2.40%) |
Feb 11, 2009 | 22.82 | 23.80 | 22.76 | 23.29 | 1,249,692 | +0.48(+2.12%) |
Feb 10, 2009 | 24.42 | 24.47 | 22.57 | 22.81 | 1,882,053 | -1.86(-7.54%) |
Feb 09, 2009 | 25.28 | 25.37 | 24.60 | 24.67 | 946,644 | -0.63(-2.51%) |
Feb 06, 2009 | 24.72 | 25.61 | 24.52 | 25.30 | 1,118,440 | +0.66(+2.67%) |
Feb 05, 2009 | 24.14 | 25.12 | 23.94 | 24.64 | 1,396,635 | -0.25(-1.01%) |
Feb 04, 2009 | 24.98 | 26.99 | 24.65 | 24.89 | 2,963,330 | +2.23(+9.83%) |
Feb 03, 2009 | 22.89 | 22.89 | 22.31 | 22.66 | 1,257,958 | +0.01(+0.04%) |
Feb 02, 2009 | 21.82 | 22.77 | 21.71 | 22.66 | 948,429 | +0.61(+2.76%) |
Jan 30, 2009 | 22.92 | 23.08 | 21.86 | 22.05 | 0 | -0.83(-3.65%) |
Jan 29, 2009 | 23.06 | 23.26 | 22.57 | 22.88 | 1,079,261 | -0.34(-1.47%) |
Jan 28, 2009 | 22.82 | 23.29 | 22.36 | 23.22 | 1,016,890 | +0.93(+4.19%) |
Jan 27, 2009 | 22.36 | 22.70 | 22.11 | 22.29 | 935,045 | +0.08(+0.34%) |
Jan 26, 2009 | 22.12 | 22.46 | 21.77 | 22.21 | 777,655 | +0.08(+0.38%) |
Jan 23, 2009 | 21.41 | 22.29 | 21.05 | 22.13 | 1,426,888 | +0.40(+1.84%) |
Jan 22, 2009 | 21.20 | 21.95 | 21.05 | 21.73 | 1,107,127 | +0.18(+0.81%) |
Jan 21, 2009 | 22.06 | 22.06 | 20.83 | 21.55 | 1,129,193 | +0.72(+3.44%) |
Jan 20, 2009 | 20.75 | 21.35 | 20.39 | 20.84 | 1,307,580 | +0.14(+0.69%) |
Jan 16, 2009 | 20.97 | 21.16 | 20.37 | 20.70 | 1,348,926 | +0.11(+0.53%) |
Jan 15, 2009 | 20.43 | 20.68 | 19.91 | 20.59 | 956,736 | +0.20(+0.98%) |
Jan 14, 2009 | 20.45 | 20.74 | 20.17 | 20.39 | 1,088,088 | -0.65(-3.09%) |
Jan 13, 2009 | 21.34 | 21.81 | 20.86 | 21.04 | 901,645 | -0.45(-2.10%) |
Jan 12, 2009 | 21.63 | 21.77 | 21.26 | 21.49 | 554,453 | -0.15(-0.69%) |
Jan 09, 2009 | 21.94 | 22.13 | 21.24 | 21.64 | 615,455 | -0.21(-0.95%) |
Jan 08, 2009 | 21.70 | 21.91 | 21.04 | 21.85 | 1,008,552 | +0.08(+0.38%) |
Jan 07, 2009 | 22.81 | 22.81 | 21.60 | 21.76 | 891,638 | -1.32(-5.71%) |
Jan 06, 2009 | 22.44 | 23.32 | 22.36 | 23.08 | 918,875 | +0.74(+3.32%) |
Jan 05, 2009 | 22.66 | 22.81 | 22.05 | 22.34 | 995,461 | -0.48(-2.12%) |
Jan 02, 2009 | 22.41 | 23.04 | 22.21 | 22.82 | 0 | +0.40(+1.79%) |
Jan 01, 2009 | 22.01 | 22.86 | 21.76 | 22.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.01 | 22.86 | 21.76 | 22.42 | 612,557 | +0.53(+2.40%) |
Dec 30, 2008 | 21.19 | 21.98 | 21.19 | 21.90 | 645,186 | +0.98(+4.71%) |
Dec 29, 2008 | 20.90 | 21.52 | 20.65 | 20.91 | 1,055,916 | +0.15(+0.72%) |
Dec 26, 2008 | 20.38 | 20.77 | 20.31 | 20.76 | 352,597 | +0.38(+1.88%) |
Dec 24, 2008 | 19.88 | 20.50 | 19.68 | 20.38 | 225,260 | +0.50(+2.52%) |
Dec 23, 2008 | 20.32 | 20.81 | 19.76 | 19.88 | 666,488 | -0.33(-1.65%) |
Dec 22, 2008 | 20.87 | 20.89 | 19.76 | 20.21 | 857,879 | -0.66(-3.16%) |
Dec 19, 2008 | 19.86 | 20.97 | 19.62 | 20.87 | 1,602,665 | +1.08(+5.48%) |
Dec 18, 2008 | 19.69 | 19.83 | 19.13 | 19.79 | 823,107 | +0.18(+0.94%) |
Dec 17, 2008 | 18.94 | 19.66 | 18.94 | 19.60 | 1,064,667 | +0.26(+1.34%) |
Dec 16, 2008 | 18.99 | 19.41 | 18.35 | 19.34 | 1,195,550 | +0.67(+3.57%) |
Dec 15, 2008 | 19.48 | 19.79 | 18.38 | 18.68 | 802,114 | -0.68(-3.53%) |
Dec 12, 2008 | 18.11 | 19.64 | 17.82 | 19.36 | 1,247,345 | +0.76(+4.08%) |
Dec 11, 2008 | 19.29 | 19.61 | 18.28 | 18.60 | 913,069 | -0.76(-3.92%) |
Dec 10, 2008 | 19.23 | 19.85 | 18.90 | 19.36 | 1,010,285 | +0.26(+1.35%) |
Dec 09, 2008 | 18.83 | 19.61 | 18.83 | 19.10 | 873,474 | +0.11(+0.57%) |
Dec 08, 2008 | 18.65 | 19.31 | 18.53 | 18.99 | 608,925 | +0.88(+4.83%) |
Dec 05, 2008 | 17.01 | 18.14 | 16.72 | 18.12 | 703,892 | +0.88(+5.08%) |
Dec 04, 2008 | 18.09 | 18.14 | 16.88 | 17.24 | 699,431 | -1.06(-5.79%) |
Dec 03, 2008 | 17.87 | 18.48 | 16.78 | 18.30 | 776,889 | +1.04(+6.04%) |
Dec 02, 2008 | 16.93 | 18.13 | 16.60 | 17.26 | 958,447 | +0.62(+3.71%) |
Dec 01, 2008 | 17.60 | 17.60 | 16.43 | 16.64 | 1,007,461 | -1.52(-8.36%) |
Nov 28, 2008 | 17.62 | 18.20 | 17.45 | 18.16 | 365,376 | +0.28(+1.59%) |
Nov 26, 2008 | 17.43 | 18.10 | 16.94 | 17.88 | 861,483 | +0.39(+2.24%) |
Nov 25, 2008 | 17.79 | 17.96 | 16.86 | 17.48 | 1,066,396 | -0.02(-0.14%) |
Nov 24, 2008 | 16.42 | 17.79 | 16.17 | 17.51 | 1,001,312 | +1.25(+7.70%) |
Nov 21, 2008 | 16.12 | 16.42 | 15.17 | 16.26 | 1,664,006 | +0.49(+3.12%) |
Nov 20, 2008 | 16.26 | 17.09 | 15.67 | 15.77 | 1,676,882 | -0.86(-5.17%) |
Nov 19, 2008 | 17.72 | 17.93 | 16.55 | 16.63 | 1,058,947 | -1.07(-6.03%) |
Nov 18, 2008 | 18.25 | 18.48 | 17.03 | 17.69 | 1,315,131 | -0.56(-3.06%) |
Nov 17, 2008 | 17.48 | 18.59 | 17.35 | 18.25 | 1,442,049 | +0.68(+3.89%) |
Nov 14, 2008 | 18.12 | 18.66 | 17.38 | 17.57 | 2,108,666 | -0.73(-4.01%) |
Nov 13, 2008 | 17.74 | 18.47 | 17.09 | 18.30 | 1,801,890 | +0.70(+3.98%) |
Nov 12, 2008 | 19.51 | 19.54 | 17.54 | 17.60 | 1,078,042 | -2.26(-11.38%) |
Nov 11, 2008 | 20.30 | 20.30 | 19.42 | 19.86 | 1,317,407 | -0.64(-3.13%) |
Nov 10, 2008 | 21.12 | 21.12 | 20.22 | 20.50 | 1,163,301 | +0.13(+0.66%) |
Nov 07, 2008 | 21.46 | 21.54 | 20.10 | 20.37 | 1,190,337 | -0.96(-4.50%) |
Nov 06, 2008 | 21.25 | 22.30 | 20.95 | 21.33 | 1,501,473 | +0.01(+0.04%) |
Nov 05, 2008 | 22.24 | 22.67 | 21.27 | 21.32 | 1,382,220 | -1.13(-5.05%) |
Nov 04, 2008 | 23.11 | 23.33 | 22.27 | 22.46 | 1,264,904 | -0.35(-1.54%) |
Nov 03, 2008 | 22.55 | 23.16 | 22.44 | 22.81 | 1,361,332 | -17.64(-43.62%) |
Oct 31, 2008 | 38.27 | 40.47 | 38.25 | 40.45 | 897,775 | +1.88(+4.87%) |
Oct 30, 2008 | 36.20 | 39.04 | 36.20 | 38.57 | 1,198,493 | +3.45(+9.81%) |
Oct 29, 2008 | 33.88 | 36.89 | 33.73 | 35.13 | 1,395,040 | +1.31(+3.87%) |
Oct 28, 2008 | 33.01 | 33.82 | 31.05 | 33.82 | 1,433,200 | +2.06(+6.49%) |
Oct 27, 2008 | 32.74 | 33.69 | 31.62 | 31.76 | 1,393,256 | -1.28(-3.86%) |
Oct 24, 2008 | 31.70 | 33.37 | 31.22 | 33.03 | 2,291,775 | -1.43(-4.14%) |
Oct 23, 2008 | 38.91 | 38.92 | 33.94 | 34.46 | 1,607,555 | -4.46(-11.47%) |
Oct 22, 2008 | 41.16 | 41.35 | 37.58 | 38.92 | 1,039,405 | -3.15(-7.49%) |
Oct 21, 2008 | 42.54 | 43.46 | 41.74 | 42.08 | 960,376 | -1.05(-2.44%) |
Oct 20, 2008 | 41.98 | 43.25 | 41.26 | 43.13 | 693,261 | +1.62(+3.90%) |
Oct 17, 2008 | 39.49 | 42.47 | 39.38 | 41.51 | 676,177 | +0.93(+2.28%) |
Oct 16, 2008 | 41.22 | 41.22 | 37.78 | 40.58 | 1,627,490 | +0.53(+1.33%) |
Oct 15, 2008 | 43.38 | 43.39 | 40.05 | 40.05 | 630,579 | -4.15(-9.40%) |
Oct 14, 2008 | 44.86 | 45.75 | 43.36 | 44.20 | 1,545,915 | +0.71(+1.63%) |
Oct 13, 2008 | 41.24 | 43.49 | 40.43 | 43.49 | 930,583 | +3.74(+9.40%) |
Oct 10, 2008 | 41.07 | 42.38 | 37.64 | 39.76 | 1,157,387 | -2.61(-6.16%) |
Oct 09, 2008 | 44.62 | 45.07 | 41.72 | 42.37 | 780,724 | -1.99(-4.48%) |
Oct 08, 2008 | 42.79 | 45.39 | 41.88 | 44.35 | 1,267,383 | +1.00(+2.31%) |
Oct 07, 2008 | 42.79 | 44.73 | 41.98 | 43.35 | 1,803,284 | +1.19(+2.83%) |
Oct 06, 2008 | 44.93 | 45.46 | 41.16 | 42.16 | 1,245,156 | -3.73(-8.13%) |
Oct 03, 2008 | 47.66 | 48.88 | 45.73 | 45.89 | 829,306 | -1.23(-2.62%) |
Oct 02, 2008 | 49.64 | 49.98 | 46.89 | 47.12 | 904,205 | -2.78(-5.57%) |
Oct 01, 2008 | 50.51 | 51.15 | 49.42 | 49.90 | 1,057,291 | -1.00(-1.97%) |
Sep 30, 2008 | 49.38 | 50.98 | 48.48 | 50.90 | 833,854 | +2.59(+5.37%) |
Sep 29, 2008 | 51.28 | 51.36 | 48.12 | 48.31 | 703,023 | -3.55(-6.85%) |
Sep 26, 2008 | 52.22 | 52.22 | 50.44 | 51.86 | 0 | -0.98(-1.86%) |
Sep 25, 2008 | 52.25 | 53.20 | 52.01 | 52.84 | 415,733 | +0.73(+1.39%) |
Sep 24, 2008 | 52.72 | 52.94 | 51.84 | 52.12 | 600,606 | -0.32(-0.60%) |
Sep 23, 2008 | 52.05 | 53.34 | 51.54 | 52.44 | 848,548 | +0.45(+0.87%) |
Sep 22, 2008 | 55.06 | 55.36 | 51.99 | 51.99 | 732,698 | -3.24(-5.88%) |
Sep 19, 2008 | 54.44 | 57.58 | 53.69 | 55.23 | 0 | +1.89(+3.53%) |
Sep 18, 2008 | 56.41 | 56.41 | 49.64 | 53.35 | 1,629,489 | -2.09(-3.76%) |
Sep 17, 2008 | 57.48 | 57.59 | 55.11 | 55.43 | 620,275 | -2.63(-4.53%) |
Sep 16, 2008 | 57.36 | 58.17 | 56.79 | 58.06 | 741,154 | +0.13(+0.22%) |
Sep 15, 2008 | 57.17 | 58.57 | 56.72 | 57.93 | 699,249 | -0.97(-1.64%) |
Sep 12, 2008 | 56.94 | 59.18 | 56.57 | 58.90 | 1,031,802 | +1.47(+2.56%) |
Sep 11, 2008 | 55.82 | 57.56 | 55.57 | 57.43 | 616,158 | +1.15(+2.05%) |
Sep 10, 2008 | 57.81 | 57.81 | 56.07 | 56.28 | 747,124 | -1.25(-2.17%) |
Sep 09, 2008 | 57.92 | 58.39 | 57.23 | 57.53 | 871,550 | -0.77(-1.32%) |
Sep 08, 2008 | 57.71 | 58.47 | 56.60 | 58.30 | 557,926 | +1.09(+1.91%) |
Sep 05, 2008 | 57.38 | 57.63 | 56.10 | 57.21 | 0 | -0.50(-0.87%) |
Sep 04, 2008 | 58.06 | 58.55 | 56.97 | 57.71 | 466,368 | -0.69(-1.19%) |
Sep 03, 2008 | 57.98 | 58.64 | 57.78 | 58.40 | 704,053 | +0.18(+0.32%) |
Sep 02, 2008 | 58.81 | 59.12 | 58.08 | 58.22 | 520,583 | +0.01(+0.01%) |
Aug 29, 2008 | 58.59 | 58.74 | 57.91 | 58.21 | 320,523 | -0.49(-0.84%) |
Aug 28, 2008 | 58.78 | 58.83 | 58.24 | 58.70 | 429,898 | +0.23(+0.39%) |
Aug 27, 2008 | 56.99 | 58.48 | 56.99 | 58.48 | 570,933 | +1.48(+2.59%) |
Aug 26, 2008 | 58.16 | 58.16 | 56.63 | 57.00 | 666,502 | -1.24(-2.13%) |
Aug 25, 2008 | 58.38 | 58.53 | 57.58 | 58.24 | 361,658 | -0.23(-0.40%) |
Aug 22, 2008 | 58.32 | 58.64 | 58.20 | 58.48 | 299,735 | +0.11(+0.19%) |
Aug 21, 2008 | 58.18 | 58.43 | 58.03 | 58.37 | 204,371 | -0.06(-0.10%) |
Aug 20, 2008 | 58.39 | 58.64 | 58.02 | 58.43 | 328,646 | +0.15(+0.26%) |
Aug 19, 2008 | 58.51 | 58.73 | 57.76 | 58.28 | 463,954 | -0.19(-0.33%) |
Aug 18, 2008 | 58.56 | 58.68 | 58.11 | 58.47 | 419,610 | +0.11(+0.19%) |
Aug 15, 2008 | 57.80 | 58.72 | 57.80 | 58.36 | 0 | -0.14(-0.24%) |
Aug 14, 2008 | 58.13 | 58.60 | 57.91 | 58.50 | 378,880 | +0.23(+0.40%) |
Aug 13, 2008 | 58.39 | 58.65 | 57.74 | 58.27 | 384,525 | -0.13(-0.21%) |
Aug 12, 2008 | 58.83 | 59.08 | 58.23 | 58.39 | 844,467 | -0.64(-1.09%) |
Aug 11, 2008 | 59.08 | 59.63 | 58.61 | 59.03 | 555,049 | -0.04(-0.07%) |
Aug 08, 2008 | 57.22 | 59.17 | 57.07 | 59.08 | 594,611 | +2.05(+3.60%) |
Aug 07, 2008 | 57.56 | 57.65 | 56.77 | 57.02 | 787,434 | -1.17(-2.01%) |
Aug 06, 2008 | 58.03 | 58.48 | 57.02 | 58.19 | 526,396 | +0.27(+0.46%) |
Aug 05, 2008 | 56.96 | 58.15 | 56.96 | 57.92 | 748,832 | +0.26(+0.45%) |
Aug 04, 2008 | 57.37 | 57.91 | 56.44 | 57.67 | 536,030 | +0.50(+0.88%) |
Aug 01, 2008 | 57.84 | 58.16 | 57.01 | 57.17 | 716,248 | -0.36(-0.62%) |
Jul 31, 2008 | 55.20 | 58.42 | 55.20 | 57.52 | 1,385,653 | +3.86(+7.20%) |
Jul 30, 2008 | 53.47 | 53.80 | 52.98 | 53.66 | 356,524 | +0.53(+0.99%) |
Jul 29, 2008 | 53.14 | 54.09 | 52.14 | 53.14 | 271,804 | +0.78(+1.50%) |
Jul 28, 2008 | 53.14 | 53.21 | 52.35 | 52.35 | 291,685 | -0.80(-1.51%) |
Jul 25, 2008 | 53.05 | 53.50 | 52.62 | 53.15 | 279,971 | +0.28(+0.52%) |
Jul 24, 2008 | 54.45 | 54.45 | 52.83 | 52.88 | 482,764 | -1.83(-3.34%) |
Jul 23, 2008 | 55.45 | 55.78 | 54.56 | 54.71 | 310,132 | -0.80(-1.44%) |
Jul 22, 2008 | 52.85 | 55.72 | 52.71 | 55.51 | 480,642 | +2.20(+4.13%) |
Jul 21, 2008 | 53.55 | 53.79 | 52.59 | 53.30 | 197,212 | -0.18(-0.34%) |
Jul 18, 2008 | 54.45 | 54.45 | 52.93 | 53.49 | 255,415 | -1.00(-1.84%) |
Jul 17, 2008 | 52.82 | 54.53 | 52.82 | 54.49 | 398,169 | +1.53(+2.90%) |
Jul 16, 2008 | 52.14 | 53.12 | 51.89 | 52.95 | 240,481 | +0.87(+1.67%) |
Jul 15, 2008 | 52.95 | 53.34 | 52.01 | 52.09 | 487,086 | -1.22(-2.28%) |
Jul 14, 2008 | 53.29 | 54.43 | 52.83 | 53.30 | 536,907 | +0.93(+1.78%) |
Jul 11, 2008 | 53.06 | 53.58 | 51.89 | 52.37 | 456,310 | -1.22(-2.27%) |
Jul 10, 2008 | 52.98 | 54.05 | 52.98 | 53.59 | 445,720 | +0.54(+1.02%) |
Jul 09, 2008 | 54.55 | 54.64 | 52.87 | 53.05 | 536,626 | -1.71(-3.12%) |
Jul 08, 2008 | 53.62 | 54.81 | 53.32 | 54.76 | 643,998 | +0.87(+1.61%) |
Jul 07, 2008 | 53.34 | 54.55 | 53.04 | 53.89 | 531,972 | +0.91(+1.72%) |
Jul 04, 2008 | 53.94 | 54.04 | 52.97 | 52.98 | 248,473 | +0.00(+0.00%) |
Jul 03, 2008 | 53.94 | 54.04 | 52.97 | 52.98 | 248,473 | -0.98(-1.81%) |
Jul 02, 2008 | 53.70 | 54.60 | 53.64 | 53.95 | 459,823 | +0.15(+0.28%) |
Jul 01, 2008 | 54.19 | 54.74 | 53.45 | 53.80 | 455,063 | -0.77(-1.41%) |
Jun 30, 2008 | 55.31 | 55.43 | 54.57 | 54.57 | 263,350 | -0.92(-1.65%) |
Jun 27, 2008 | 55.02 | 55.72 | 54.61 | 55.49 | 406,882 | +0.33(+0.61%) |
Jun 26, 2008 | 56.16 | 56.62 | 55.14 | 55.16 | 331,681 | -1.03(-1.84%) |
Jun 25, 2008 | 55.89 | 56.67 | 55.72 | 56.19 | 493,692 | +0.30(+0.54%) |
Jun 24, 2008 | 54.41 | 56.93 | 54.41 | 55.89 | 579,083 | +0.97(+1.76%) |
Jun 23, 2008 | 56.11 | 56.62 | 54.84 | 54.92 | 450,548 | -1.03(-1.85%) |
Jun 20, 2008 | 56.86 | 57.51 | 55.66 | 55.96 | 507,656 | -1.03(-1.82%) |
Jun 19, 2008 | 56.06 | 56.99 | 55.85 | 56.99 | 323,787 | +0.68(+1.21%) |
Jun 18, 2008 | 56.13 | 56.69 | 55.74 | 56.31 | 317,033 | -0.21(-0.37%) |
Jun 17, 2008 | 56.85 | 56.92 | 56.30 | 56.52 | 331,385 | -0.19(-0.34%) |
Jun 16, 2008 | 55.89 | 56.71 | 55.66 | 56.71 | 503,843 | +0.55(+0.98%) |
Jun 13, 2008 | 55.92 | 56.54 | 55.61 | 56.16 | 508,375 | +0.13(+0.22%) |
Jun 12, 2008 | 56.50 | 56.79 | 55.91 | 56.03 | 550,112 | -0.13(-0.24%) |
Jun 11, 2008 | 56.72 | 57.17 | 56.13 | 56.16 | 332,699 | -0.45(-0.80%) |
Jun 10, 2008 | 56.80 | 57.01 | 55.69 | 56.62 | 1,021,012 | +0.41(+0.73%) |
Jun 09, 2008 | 57.62 | 57.92 | 56.06 | 56.21 | 990,023 | -1.43(-2.47%) |
Jun 06, 2008 | 58.58 | 58.88 | 57.54 | 57.63 | 701,080 | -1.47(-2.48%) |
Jun 05, 2008 | 59.59 | 59.59 | 58.48 | 59.10 | 558,040 | +0.11(+0.18%) |
Jun 04, 2008 | 58.99 | 59.37 | 58.54 | 58.99 | 296,012 | -0.32(-0.53%) |
Jun 03, 2008 | 60.25 | 60.25 | 58.58 | 59.31 | 330,295 | -0.75(-1.25%) |
Jun 02, 2008 | 60.42 | 60.59 | 59.59 | 60.06 | 339,244 | -0.40(-0.66%) |
May 30, 2008 | 60.64 | 60.68 | 59.71 | 60.46 | 423,795 | -0.01(-0.01%) |
May 29, 2008 | 60.14 | 60.52 | 59.83 | 60.47 | 244,171 | +0.20(+0.33%) |
May 28, 2008 | 59.94 | 60.43 | 59.29 | 60.27 | 390,523 | +0.62(+1.03%) |
May 27, 2008 | 57.96 | 59.65 | 57.80 | 59.65 | 307,105 | +1.71(+2.95%) |
May 26, 2008 | 59.15 | 59.21 | 56.96 | 57.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.15 | 59.21 | 56.96 | 57.94 | 514,972 | -1.48(-2.50%) |
May 22, 2008 | 59.54 | 60.18 | 59.21 | 59.43 | 316,259 | -0.12(-0.20%) |
May 21, 2008 | 59.59 | 60.32 | 59.29 | 59.54 | 396,353 | +0.18(+0.31%) |
May 20, 2008 | 60.24 | 60.34 | 59.11 | 59.36 | 375,299 | -0.78(-1.29%) |
May 19, 2008 | 60.78 | 60.89 | 60.08 | 60.14 | 495,432 | -0.64(-1.06%) |
May 16, 2008 | 60.59 | 61.18 | 60.22 | 60.78 | 249,172 | -0.53(-0.87%) |
May 15, 2008 | 61.27 | 61.34 | 60.85 | 61.31 | 347,329 | +0.19(+0.31%) |
May 14, 2008 | 60.89 | 61.62 | 60.89 | 61.12 | 477,385 | +0.23(+0.37%) |
May 13, 2008 | 60.24 | 60.95 | 60.12 | 60.89 | 463,956 | +0.63(+1.04%) |
May 12, 2008 | 59.43 | 60.27 | 58.78 | 60.27 | 384,311 | +0.74(+1.25%) |
May 09, 2008 | 59.64 | 59.73 | 58.85 | 59.53 | 184,237 | -0.51(-0.85%) |
May 08, 2008 | 60.69 | 60.69 | 59.71 | 60.04 | 320,012 | -0.03(-0.04%) |
May 07, 2008 | 60.33 | 60.75 | 59.74 | 60.06 | 417,357 | -0.30(-0.50%) |
May 06, 2008 | 59.38 | 60.53 | 59.15 | 60.36 | 427,297 | +0.76(+1.27%) |
May 05, 2008 | 59.40 | 60.07 | 59.34 | 59.60 | 354,309 | -0.46(-0.76%) |
May 02, 2008 | 61.35 | 61.35 | 59.78 | 60.06 | 466,001 | -1.00(-1.64%) |