Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.53 | 25.56 | 24.32 | 24.41 | 0 | -1.99(-7.54%) |
Jan 29, 2009 | 26.47 | 27.28 | 26.25 | 26.40 | 1,633,931 | -0.22(-0.83%) |
Jan 28, 2009 | 26.56 | 27.01 | 26.21 | 26.62 | 891,711 | +0.40(+1.53%) |
Jan 27, 2009 | 24.92 | 26.38 | 24.92 | 26.22 | 1,348,049 | +1.52(+6.15%) |
Jan 26, 2009 | 24.72 | 25.47 | 24.30 | 24.70 | 1,347,797 | -0.40(-1.59%) |
Jan 23, 2009 | 25.36 | 25.48 | 23.57 | 25.10 | 2,182,413 | -0.89(-3.42%) |
Jan 22, 2009 | 26.25 | 26.38 | 25.49 | 25.99 | 1,365,894 | -0.59(-2.22%) |
Jan 21, 2009 | 25.63 | 26.76 | 25.43 | 26.58 | 1,307,945 | +1.07(+4.19%) |
Jan 20, 2009 | 25.34 | 26.38 | 25.34 | 25.51 | 1,013,208 | -0.87(-3.30%) |
Jan 16, 2009 | 26.90 | 27.00 | 25.76 | 26.38 | 926,402 | -0.14(-0.53%) |
Jan 15, 2009 | 25.70 | 26.63 | 25.45 | 26.52 | 1,875,237 | +0.88(+3.43%) |
Jan 14, 2009 | 24.14 | 26.12 | 23.87 | 25.64 | 2,114,645 | +1.10(+4.48%) |
Jan 13, 2009 | 23.50 | 24.65 | 23.30 | 24.54 | 1,500,545 | +0.86(+3.63%) |
Jan 12, 2009 | 23.29 | 23.93 | 23.14 | 23.68 | 912,556 | +0.06(+0.25%) |
Jan 09, 2009 | 23.91 | 23.99 | 23.33 | 23.62 | 769,825 | -0.45(-1.87%) |
Jan 08, 2009 | 24.83 | 24.83 | 23.70 | 24.07 | 1,277,805 | -0.75(-3.02%) |
Jan 07, 2009 | 25.79 | 25.79 | 24.41 | 24.82 | 1,422,769 | -1.18(-4.54%) |
Jan 06, 2009 | 26.64 | 26.64 | 25.93 | 26.00 | 1,351,879 | -0.44(-1.66%) |
Jan 05, 2009 | 26.80 | 27.06 | 26.21 | 26.44 | 1,178,635 | -0.45(-1.67%) |
Jan 02, 2009 | 26.31 | 27.00 | 25.36 | 26.89 | 0 | +0.69(+2.63%) |
Jan 01, 2009 | 25.66 | 26.26 | 25.50 | 26.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 26.26 | 25.50 | 26.20 | 952,292 | +0.42(+1.63%) |
Dec 30, 2008 | 25.30 | 25.78 | 24.96 | 25.78 | 478,710 | +0.53(+2.10%) |
Dec 29, 2008 | 24.96 | 25.30 | 24.44 | 25.25 | 678,003 | +0.23(+0.92%) |
Dec 26, 2008 | 24.87 | 25.05 | 24.55 | 25.02 | 527,542 | +0.30(+1.21%) |
Dec 24, 2008 | 24.38 | 24.86 | 24.20 | 24.72 | 326,725 | +0.49(+2.02%) |
Dec 23, 2008 | 24.67 | 24.95 | 23.99 | 24.23 | 1,024,273 | -0.33(-1.34%) |
Dec 22, 2008 | 24.93 | 25.13 | 23.93 | 24.56 | 980,833 | -0.45(-1.80%) |
Dec 19, 2008 | 25.29 | 25.74 | 24.74 | 25.01 | 1,698,680 | -0.18(-0.71%) |
Dec 18, 2008 | 22.98 | 25.19 | 21.98 | 25.19 | 3,004,509 | +0.25(+1.00%) |
Dec 17, 2008 | 23.78 | 25.16 | 23.78 | 24.94 | 1,030,812 | +0.99(+4.13%) |
Dec 16, 2008 | 23.25 | 24.11 | 23.10 | 23.95 | 772,623 | +0.91(+3.95%) |
Dec 15, 2008 | 24.19 | 24.19 | 22.70 | 23.04 | 964,129 | -1.02(-4.24%) |
Dec 12, 2008 | 22.73 | 24.14 | 22.69 | 24.06 | 1,043,718 | +0.47(+1.99%) |
Dec 11, 2008 | 24.17 | 24.61 | 23.30 | 23.59 | 975,998 | -0.49(-2.03%) |
Dec 10, 2008 | 24.31 | 24.94 | 23.69 | 24.08 | 952,290 | -0.17(-0.70%) |
Dec 09, 2008 | 23.23 | 24.77 | 23.23 | 24.25 | 1,373,910 | +0.85(+3.63%) |
Dec 08, 2008 | 22.82 | 23.61 | 22.56 | 23.40 | 1,286,357 | +0.87(+3.86%) |
Dec 05, 2008 | 21.50 | 22.64 | 20.97 | 22.53 | 956,201 | +0.76(+3.49%) |
Dec 04, 2008 | 21.97 | 22.48 | 21.54 | 21.77 | 742,155 | -0.33(-1.49%) |
Dec 03, 2008 | 21.60 | 22.28 | 21.44 | 22.10 | 854,806 | -0.14(-0.63%) |
Dec 02, 2008 | 21.61 | 22.31 | 21.00 | 22.24 | 1,167,195 | +0.99(+4.66%) |
Dec 01, 2008 | 22.33 | 22.42 | 21.21 | 21.25 | 1,242,275 | -1.55(-6.80%) |
Nov 28, 2008 | 22.16 | 22.80 | 21.82 | 22.80 | 276,728 | +0.45(+2.01%) |
Nov 26, 2008 | 22.08 | 22.40 | 21.60 | 22.35 | 1,101,158 | -0.06(-0.27%) |
Nov 25, 2008 | 22.23 | 22.48 | 21.56 | 22.41 | 1,263,010 | +0.44(+2.00%) |
Nov 24, 2008 | 21.76 | 22.24 | 20.84 | 21.97 | 1,341,310 | +0.52(+2.42%) |
Nov 21, 2008 | 20.59 | 21.49 | 19.92 | 21.45 | 1,745,468 | +0.67(+3.22%) |
Nov 20, 2008 | 21.40 | 21.61 | 20.21 | 20.78 | 2,546,259 | -0.56(-2.62%) |
Nov 19, 2008 | 23.71 | 23.71 | 21.34 | 21.34 | 1,835,949 | -2.42(-10.19%) |
Nov 18, 2008 | 23.35 | 23.87 | 23.00 | 23.76 | 1,569,512 | +0.38(+1.63%) |
Nov 17, 2008 | 23.35 | 24.22 | 23.07 | 23.38 | 1,067,271 | -0.13(-0.55%) |
Nov 14, 2008 | 23.93 | 25.38 | 23.50 | 23.51 | 1,825,117 | -0.75(-3.09%) |
Nov 13, 2008 | 24.91 | 25.10 | 23.14 | 24.26 | 2,309,358 | -0.50(-2.02%) |
Nov 12, 2008 | 25.31 | 25.42 | 24.71 | 24.76 | 1,705,282 | -0.88(-3.43%) |
Nov 11, 2008 | 26.90 | 26.90 | 24.95 | 25.64 | 1,942,095 | -1.24(-4.61%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.54 | 26.88 | 2,911,565 | -0.12(-0.44%) |
Nov 07, 2008 | 27.19 | 29.70 | 26.47 | 27.00 | 4,154,494 | +0.13(+0.48%) |
Nov 06, 2008 | 29.90 | 30.00 | 25.65 | 26.87 | 6,630,108 | -7.03(-20.74%) |
Nov 05, 2008 | 34.70 | 35.43 | 33.72 | 33.90 | 905,256 | -1.29(-3.67%) |
Nov 04, 2008 | 36.25 | 36.77 | 34.88 | 35.19 | 1,183,748 | -0.71(-1.98%) |
Nov 03, 2008 | 35.70 | 36.22 | 35.36 | 35.90 | 812,092 | +0.07(+0.20%) |
Oct 31, 2008 | 36.15 | 36.90 | 35.52 | 35.83 | 754,595 | -0.28(-0.78%) |
Oct 30, 2008 | 35.31 | 36.32 | 35.13 | 36.11 | 999,546 | +1.31(+3.76%) |
Oct 29, 2008 | 34.38 | 35.54 | 33.51 | 34.80 | 1,325,414 | +0.53(+1.55%) |
Oct 28, 2008 | 32.70 | 34.27 | 31.93 | 34.27 | 2,058,655 | +2.27(+7.09%) |
Oct 27, 2008 | 31.78 | 32.52 | 30.87 | 32.00 | 1,823,705 | -0.12(-0.37%) |
Oct 24, 2008 | 31.20 | 33.22 | 30.80 | 32.12 | 2,195,626 | -0.73(-2.22%) |
Oct 23, 2008 | 40.18 | 40.18 | 31.75 | 32.85 | 3,510,255 | -7.25(-18.08%) |
Oct 22, 2008 | 39.81 | 41.17 | 39.35 | 40.10 | 1,241,954 | -0.31(-0.77%) |
Oct 21, 2008 | 41.25 | 41.65 | 40.31 | 40.41 | 1,657,836 | -1.13(-2.72%) |
Oct 20, 2008 | 41.86 | 41.95 | 40.92 | 41.54 | 1,191,434 | +0.30(+0.73%) |
Oct 17, 2008 | 42.92 | 43.67 | 41.13 | 41.24 | 936,584 | -2.26(-5.20%) |
Oct 16, 2008 | 42.97 | 43.75 | 40.84 | 43.50 | 1,054,123 | -0.01(-0.02%) |
Oct 15, 2008 | 46.70 | 46.70 | 43.51 | 43.51 | 1,014,260 | -3.59(-7.62%) |
Oct 14, 2008 | 49.23 | 51.90 | 46.53 | 47.10 | 1,022,674 | -1.01(-2.10%) |
Oct 13, 2008 | 45.31 | 48.11 | 45.03 | 48.11 | 947,165 | +3.69(+8.31%) |
Oct 10, 2008 | 46.41 | 47.27 | 42.28 | 44.42 | 2,022,831 | -2.90(-6.13%) |
Oct 09, 2008 | 50.42 | 50.87 | 46.79 | 47.32 | 717,854 | -2.83(-5.64%) |
Oct 08, 2008 | 50.94 | 52.04 | 49.87 | 50.15 | 1,071,926 | -1.10(-2.15%) |
Oct 07, 2008 | 53.22 | 53.56 | 51.22 | 51.25 | 685,923 | -1.61(-3.05%) |
Oct 06, 2008 | 53.15 | 53.67 | 50.78 | 52.86 | 1,136,900 | -1.00(-1.86%) |
Oct 03, 2008 | 55.09 | 55.90 | 53.78 | 53.86 | 682,390 | -0.87(-1.59%) |
Oct 02, 2008 | 55.38 | 56.01 | 54.52 | 54.73 | 1,327,220 | -0.56(-1.01%) |
Oct 01, 2008 | 55.33 | 55.57 | 54.66 | 55.29 | 1,106,301 | -0.24(-0.43%) |
Sep 30, 2008 | 57.10 | 57.18 | 54.42 | 55.53 | 1,598,655 | -1.14(-2.01%) |
Sep 29, 2008 | 57.75 | 58.00 | 55.97 | 56.67 | 1,237,559 | -1.37(-2.36%) |
Sep 26, 2008 | 59.06 | 59.09 | 57.84 | 58.04 | 0 | -1.31(-2.21%) |
Sep 25, 2008 | 59.47 | 60.61 | 59.16 | 59.35 | 505,038 | +0.00(+0.00%) |
Sep 24, 2008 | 60.84 | 61.39 | 59.18 | 59.35 | 520,382 | -1.32(-2.18%) |
Sep 23, 2008 | 59.50 | 60.90 | 59.48 | 60.67 | 790,866 | +1.10(+1.85%) |
Sep 22, 2008 | 60.87 | 61.30 | 59.45 | 59.57 | 875,886 | -1.74(-2.84%) |
Sep 19, 2008 | 64.26 | 66.75 | 60.60 | 61.31 | 0 | -0.50(-0.81%) |
Sep 18, 2008 | 62.02 | 62.51 | 60.76 | 61.81 | 1,223,649 | +0.54(+0.88%) |
Sep 17, 2008 | 62.70 | 63.37 | 60.98 | 61.27 | 1,457,355 | -1.79(-2.84%) |
Sep 16, 2008 | 63.00 | 63.25 | 61.96 | 63.06 | 934,391 | -0.29(-0.46%) |
Sep 15, 2008 | 63.56 | 64.44 | 62.56 | 63.35 | 534,856 | -1.31(-2.03%) |
Sep 12, 2008 | 64.33 | 64.81 | 63.80 | 64.66 | 482,103 | -0.15(-0.23%) |
Sep 11, 2008 | 64.94 | 65.02 | 60.12 | 64.81 | 679,677 | -0.43(-0.66%) |
Sep 10, 2008 | 65.76 | 66.03 | 65.13 | 65.24 | 386,743 | -0.41(-0.62%) |
Sep 09, 2008 | 65.63 | 66.75 | 65.62 | 65.65 | 569,196 | -0.13(-0.20%) |
Sep 08, 2008 | 66.14 | 66.16 | 65.34 | 65.78 | 589,809 | +0.80(+1.23%) |
Sep 05, 2008 | 65.66 | 65.67 | 64.41 | 64.98 | 0 | -0.82(-1.25%) |
Sep 04, 2008 | 66.41 | 66.66 | 65.27 | 65.80 | 475,946 | -0.80(-1.20%) |
Sep 03, 2008 | 66.22 | 66.71 | 66.11 | 66.60 | 583,956 | +0.35(+0.53%) |
Sep 02, 2008 | 66.28 | 66.79 | 65.85 | 66.25 | 377,462 | +0.64(+0.98%) |
Aug 29, 2008 | 66.27 | 66.59 | 65.61 | 65.61 | 222,923 | -0.69(-1.04%) |
Aug 28, 2008 | 66.17 | 66.53 | 65.96 | 66.30 | 255,829 | +0.47(+0.71%) |
Aug 27, 2008 | 65.84 | 66.25 | 65.24 | 65.83 | 215,558 | -0.03(-0.05%) |
Aug 26, 2008 | 66.54 | 66.75 | 65.38 | 65.86 | 294,506 | -0.56(-0.84%) |
Aug 25, 2008 | 67.64 | 67.66 | 65.88 | 66.42 | 224,493 | -1.21(-1.79%) |
Aug 22, 2008 | 67.22 | 67.85 | 66.98 | 67.63 | 394,522 | +0.66(+0.99%) |
Aug 21, 2008 | 68.09 | 68.41 | 65.74 | 66.97 | 885,499 | -1.48(-2.16%) |
Aug 20, 2008 | 69.18 | 69.18 | 68.18 | 68.45 | 625,522 | -0.37(-0.54%) |
Aug 19, 2008 | 68.66 | 69.15 | 68.44 | 68.82 | 487,093 | +0.04(+0.06%) |
Aug 18, 2008 | 69.00 | 69.19 | 67.85 | 68.78 | 1,153,685 | +0.08(+0.12%) |
Aug 15, 2008 | 67.98 | 68.76 | 67.74 | 68.70 | 0 | +0.76(+1.12%) |
Aug 14, 2008 | 67.25 | 67.97 | 66.94 | 67.94 | 401,220 | +0.54(+0.80%) |
Aug 13, 2008 | 66.69 | 67.50 | 66.65 | 67.40 | 377,759 | +0.65(+0.97%) |
Aug 12, 2008 | 66.35 | 66.89 | 66.15 | 66.75 | 505,402 | +0.14(+0.21%) |
Aug 11, 2008 | 65.70 | 66.74 | 65.10 | 66.61 | 442,518 | +0.56(+0.85%) |
Aug 08, 2008 | 65.30 | 66.43 | 65.10 | 66.05 | 557,443 | +0.82(+1.26%) |
Aug 07, 2008 | 65.99 | 66.63 | 64.96 | 65.23 | 952,851 | -0.85(-1.29%) |
Aug 06, 2008 | 64.75 | 66.67 | 61.59 | 66.08 | 1,938,828 | -0.55(-0.83%) |
Aug 05, 2008 | 67.17 | 67.34 | 66.20 | 66.63 | 641,356 | -0.10(-0.15%) |
Aug 04, 2008 | 66.25 | 67.27 | 65.87 | 66.73 | 443,272 | +0.55(+0.83%) |
Aug 01, 2008 | 66.34 | 67.17 | 66.16 | 66.18 | 500,973 | -0.28(-0.42%) |
Jul 31, 2008 | 65.80 | 66.89 | 65.80 | 66.46 | 386,294 | +0.36(+0.54%) |
Jul 30, 2008 | 65.45 | 66.16 | 65.32 | 66.10 | 429,616 | +0.69(+1.05%) |
Jul 29, 2008 | 65.41 | 66.48 | 65.31 | 65.41 | 411,340 | -0.14(-0.21%) |
Jul 28, 2008 | 66.32 | 66.53 | 65.16 | 65.55 | 340,572 | -0.47(-0.71%) |
Jul 25, 2008 | 65.65 | 66.32 | 65.28 | 66.02 | 329,127 | +0.45(+0.69%) |
Jul 24, 2008 | 65.33 | 66.20 | 64.93 | 65.57 | 498,912 | +0.40(+0.61%) |
Jul 23, 2008 | 65.35 | 66.27 | 65.15 | 65.17 | 745,883 | -0.12(-0.18%) |
Jul 22, 2008 | 63.54 | 65.66 | 63.40 | 65.29 | 683,274 | +1.48(+2.32%) |
Jul 21, 2008 | 63.43 | 64.00 | 63.29 | 63.81 | 347,113 | +0.45(+0.71%) |
Jul 18, 2008 | 63.23 | 63.56 | 62.59 | 63.36 | 362,464 | +0.02(+0.03%) |
Jul 17, 2008 | 64.18 | 64.23 | 62.94 | 63.34 | 569,344 | -0.61(-0.95%) |
Jul 16, 2008 | 64.75 | 64.77 | 63.84 | 63.95 | 394,692 | -0.62(-0.96%) |
Jul 15, 2008 | 64.01 | 64.96 | 63.91 | 64.57 | 974,748 | +0.28(+0.44%) |
Jul 14, 2008 | 63.94 | 64.54 | 63.54 | 64.29 | 755,966 | +0.59(+0.93%) |
Jul 11, 2008 | 63.10 | 63.90 | 62.92 | 63.70 | 514,221 | +0.00(+0.00%) |
Jul 10, 2008 | 63.55 | 63.96 | 63.10 | 63.70 | 397,750 | +0.08(+0.13%) |
Jul 09, 2008 | 63.70 | 64.50 | 63.36 | 63.62 | 948,771 | -0.07(-0.11%) |
Jul 08, 2008 | 62.69 | 63.69 | 61.40 | 63.69 | 940,273 | +0.83(+1.32%) |
Jul 07, 2008 | 63.10 | 63.60 | 62.61 | 62.86 | 370,827 | -0.03(-0.05%) |
Jul 04, 2008 | 63.52 | 63.63 | 62.68 | 62.89 | 132,893 | +0.00(+0.00%) |
Jul 03, 2008 | 63.52 | 63.63 | 62.68 | 62.89 | 132,893 | -0.61(-0.96%) |
Jul 02, 2008 | 63.78 | 64.31 | 63.30 | 63.50 | 536,189 | -0.12(-0.19%) |
Jul 01, 2008 | 64.00 | 64.00 | 62.77 | 63.62 | 379,666 | -0.30(-0.47%) |
Jun 30, 2008 | 63.85 | 64.45 | 63.42 | 63.92 | 323,451 | -0.11(-0.17%) |
Jun 27, 2008 | 63.77 | 64.25 | 63.42 | 64.03 | 614,804 | +0.08(+0.13%) |
Jun 26, 2008 | 64.29 | 64.29 | 63.37 | 63.95 | 758,125 | -0.74(-1.14%) |
Jun 25, 2008 | 64.30 | 65.01 | 64.01 | 64.69 | 432,572 | +0.42(+0.65%) |
Jun 24, 2008 | 62.95 | 64.65 | 62.55 | 64.27 | 1,616,472 | -0.61(-0.94%) |
Jun 23, 2008 | 64.54 | 65.07 | 64.13 | 64.88 | 440,169 | +0.51(+0.79%) |
Jun 20, 2008 | 64.56 | 64.75 | 63.71 | 64.37 | 621,489 | -0.37(-0.57%) |
Jun 19, 2008 | 64.15 | 64.85 | 63.77 | 64.74 | 346,543 | +0.45(+0.70%) |
Jun 18, 2008 | 63.50 | 64.62 | 63.25 | 64.29 | 443,698 | +0.68(+1.07%) |
Jun 17, 2008 | 63.90 | 64.25 | 63.37 | 63.61 | 288,043 | -0.03(-0.05%) |
Jun 16, 2008 | 63.41 | 63.80 | 62.45 | 63.64 | 440,666 | -0.11(-0.17%) |
Jun 13, 2008 | 63.64 | 64.13 | 63.20 | 63.75 | 364,440 | +0.46(+0.73%) |
Jun 12, 2008 | 63.21 | 64.10 | 63.00 | 63.29 | 548,073 | +0.25(+0.40%) |
Jun 11, 2008 | 63.44 | 63.78 | 62.82 | 63.04 | 621,355 | -0.32(-0.51%) |
Jun 10, 2008 | 63.15 | 63.94 | 62.96 | 63.36 | 448,386 | -0.19(-0.30%) |
Jun 09, 2008 | 64.45 | 64.70 | 63.31 | 63.55 | 346,821 | -0.65(-1.01%) |
Jun 06, 2008 | 65.40 | 65.50 | 64.14 | 64.20 | 436,635 | -1.75(-2.65%) |
Jun 05, 2008 | 64.50 | 65.95 | 64.30 | 65.95 | 454,075 | +1.61(+2.50%) |
Jun 04, 2008 | 64.77 | 64.91 | 64.29 | 64.34 | 645,444 | -0.60(-0.92%) |
Jun 03, 2008 | 64.35 | 65.01 | 63.74 | 64.94 | 920,596 | +0.37(+0.57%) |
Jun 02, 2008 | 64.28 | 64.87 | 63.99 | 64.57 | 999,154 | +0.29(+0.45%) |
May 30, 2008 | 63.98 | 64.61 | 63.56 | 64.28 | 452,762 | +0.28(+0.44%) |
May 29, 2008 | 63.21 | 64.30 | 63.21 | 64.00 | 344,382 | +0.56(+0.88%) |
May 28, 2008 | 64.31 | 64.31 | 62.99 | 63.44 | 233,118 | -0.49(-0.77%) |
May 27, 2008 | 63.69 | 64.08 | 63.32 | 63.93 | 329,217 | +0.24(+0.38%) |
May 26, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 732,211 | -0.32(-0.50%) |
May 22, 2008 | 63.96 | 64.44 | 63.60 | 64.01 | 537,682 | +0.05(+0.08%) |
May 21, 2008 | 64.80 | 65.10 | 63.92 | 63.96 | 602,871 | -0.85(-1.31%) |
May 20, 2008 | 65.00 | 65.21 | 64.09 | 64.81 | 466,255 | -0.19(-0.29%) |
May 19, 2008 | 65.00 | 65.26 | 64.54 | 65.00 | 1,049,378 | -0.03(-0.05%) |
May 16, 2008 | 63.50 | 65.53 | 63.30 | 65.03 | 1,186,500 | +2.03(+3.22%) |
May 15, 2008 | 62.30 | 63.25 | 62.10 | 63.00 | 484,521 | +0.61(+0.98%) |
May 14, 2008 | 62.53 | 62.90 | 62.10 | 62.39 | 461,331 | +0.14(+0.22%) |
May 13, 2008 | 63.11 | 63.45 | 61.95 | 62.25 | 379,332 | -0.72(-1.14%) |
May 12, 2008 | 61.90 | 63.01 | 61.57 | 62.97 | 576,819 | +1.25(+2.03%) |
May 09, 2008 | 62.47 | 62.72 | 61.59 | 61.72 | 435,648 | -1.30(-2.06%) |
May 08, 2008 | 64.37 | 64.37 | 62.76 | 63.02 | 1,480,054 | -0.98(-1.53%) |
May 07, 2008 | 63.08 | 64.99 | 62.21 | 64.00 | 2,669,345 | +6.08(+10.50%) |
May 06, 2008 | 57.39 | 58.24 | 57.07 | 57.92 | 445,033 | +0.51(+0.89%) |
May 05, 2008 | 57.93 | 58.04 | 57.10 | 57.41 | 429,207 | -0.54(-0.93%) |
May 02, 2008 | 58.50 | 58.84 | 57.87 | 57.95 | 361,289 | -0.23(-0.40%) |
May 01, 2008 | 58.07 | 58.50 | 57.89 | 58.18 | 515,153 | +0.13(+0.22%) |
Apr 30, 2008 | 58.08 | 58.32 | 57.79 | 58.05 | 481,221 | +0.19(+0.33%) |
Apr 29, 2008 | 58.00 | 58.00 | 56.75 | 57.86 | 1,196,282 | -0.20(-0.34%) |
Apr 28, 2008 | 59.58 | 59.58 | 57.85 | 58.06 | 631,518 | -1.29(-2.17%) |
Apr 25, 2008 | 59.62 | 59.97 | 58.71 | 59.35 | 521,396 | -0.01(-0.02%) |
Apr 24, 2008 | 58.32 | 60.06 | 58.29 | 59.36 | 1,605,091 | +0.92(+1.57%) |
Apr 23, 2008 | 57.04 | 59.04 | 56.95 | 58.44 | 965,039 | +1.55(+2.72%) |
Apr 22, 2008 | 56.86 | 57.38 | 56.56 | 56.89 | 1,033,840 | -0.30(-0.52%) |
Apr 21, 2008 | 56.48 | 57.48 | 56.48 | 57.19 | 476,126 | +0.27(+0.47%) |
Apr 18, 2008 | 56.74 | 57.05 | 56.39 | 56.92 | 574,879 | +0.87(+1.55%) |
Apr 17, 2008 | 55.57 | 56.32 | 55.38 | 56.05 | 663,905 | +0.16(+0.29%) |
Apr 16, 2008 | 55.65 | 56.26 | 55.20 | 55.89 | 517,133 | +0.58(+1.05%) |
Apr 15, 2008 | 56.22 | 56.25 | 55.14 | 55.31 | 611,123 | -1.21(-2.14%) |
Apr 14, 2008 | 57.08 | 57.10 | 56.22 | 56.52 | 413,819 | -0.68(-1.19%) |
Apr 11, 2008 | 57.40 | 57.94 | 57.12 | 57.20 | 495,800 | -0.55(-0.95%) |
Apr 10, 2008 | 57.75 | 58.26 | 57.74 | 57.75 | 281,500 | -0.11(-0.19%) |
Apr 09, 2008 | 58.78 | 58.87 | 57.71 | 57.86 | 485,867 | -0.88(-1.50%) |
Apr 08, 2008 | 58.35 | 59.00 | 57.86 | 58.74 | 314,500 | -0.15(-0.25%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.65 | 58.89 | 418,024 | -0.81(-1.36%) |
Apr 04, 2008 | 59.56 | 60.22 | 59.36 | 59.70 | 684,442 | +0.13(+0.22%) |
Apr 03, 2008 | 60.08 | 60.43 | 59.56 | 59.57 | 505,100 | -0.81(-1.34%) |
Apr 02, 2008 | 60.38 | 61.51 | 60.27 | 60.38 | 754,300 | +0.08(+0.13%) |
Apr 01, 2008 | 59.37 | 60.56 | 59.37 | 60.30 | 639,350 | +1.36(+2.31%) |
Mar 31, 2008 | 58.34 | 59.00 | 58.14 | 58.94 | 530,600 | +0.60(+1.03%) |
Mar 28, 2008 | 58.65 | 59.54 | 58.08 | 58.34 | 330,900 | -0.38(-0.65%) |
Mar 27, 2008 | 58.54 | 59.08 | 58.37 | 58.72 | 398,800 | +0.24(+0.41%) |
Mar 26, 2008 | 58.86 | 59.23 | 58.44 | 58.48 | 343,900 | -0.51(-0.86%) |
Mar 25, 2008 | 59.05 | 59.38 | 58.81 | 58.99 | 447,200 | +0.13(+0.22%) |
Mar 24, 2008 | 57.11 | 59.39 | 57.11 | 58.86 | 897,967 | +1.92(+3.37%) |
Mar 21, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +0.00(+0.00%) |
Mar 20, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +1.46(+2.63%) |
Mar 19, 2008 | 56.56 | 56.89 | 55.48 | 55.48 | 407,200 | -0.91(-1.61%) |
Mar 18, 2008 | 55.89 | 56.50 | 55.04 | 56.39 | 669,100 | +1.30(+2.36%) |
Mar 17, 2008 | 54.92 | 56.06 | 54.70 | 55.09 | 443,602 | -0.93(-1.66%) |
Mar 14, 2008 | 57.59 | 57.59 | 55.24 | 56.02 | 904,500 | -1.21(-2.11%) |
Mar 13, 2008 | 55.90 | 57.60 | 54.98 | 57.23 | 1,404,659 | +3.28(+6.08%) |
Mar 12, 2008 | 55.38 | 55.62 | 53.88 | 53.95 | 754,000 | -1.23(-2.23%) |
Mar 11, 2008 | 54.96 | 56.00 | 54.33 | 55.18 | 988,477 | +1.06(+1.96%) |
Mar 10, 2008 | 54.07 | 54.83 | 53.73 | 54.12 | 789,983 | +0.02(+0.04%) |
Mar 07, 2008 | 55.62 | 55.72 | 53.95 | 54.10 | 1,229,789 | -1.76(-3.15%) |
Mar 06, 2008 | 56.94 | 56.94 | 55.72 | 55.86 | 847,745 | -1.29(-2.26%) |
Mar 05, 2008 | 57.57 | 57.97 | 56.90 | 57.15 | 1,311,610 | -0.29(-0.50%) |
Mar 04, 2008 | 57.34 | 58.08 | 56.79 | 57.44 | 968,700 | -0.53(-0.91%) |
Mar 03, 2008 | 58.46 | 58.66 | 57.41 | 57.97 | 606,800 | -0.61(-1.04%) |
Feb 29, 2008 | 59.10 | 59.36 | 58.47 | 58.58 | 398,500 | -1.18(-1.97%) |
Feb 28, 2008 | 59.35 | 60.15 | 59.21 | 59.76 | 743,458 | +0.11(+0.18%) |
Feb 27, 2008 | 58.46 | 59.88 | 58.36 | 59.65 | 770,135 | +0.49(+0.83%) |
Feb 26, 2008 | 58.52 | 59.53 | 58.47 | 59.16 | 664,700 | +0.46(+0.78%) |
Feb 25, 2008 | 57.21 | 59.11 | 57.20 | 58.70 | 1,509,441 | +1.03(+1.79%) |
Feb 22, 2008 | 57.90 | 57.90 | 57.08 | 57.67 | 648,152 | +0.04(+0.07%) |
Feb 21, 2008 | 58.26 | 58.64 | 57.27 | 57.63 | 775,530 | -0.42(-0.72%) |
Feb 20, 2008 | 57.80 | 58.43 | 57.60 | 58.05 | 715,434 | +0.09(+0.16%) |
Feb 19, 2008 | 58.92 | 59.14 | 57.96 | 57.96 | 630,377 | -0.48(-0.82%) |
Feb 18, 2008 | 58.84 | 59.84 | 57.98 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.84 | 59.84 | 57.98 | 58.44 | 1,098,670 | -0.51(-0.87%) |
Feb 14, 2008 | 60.34 | 60.34 | 58.78 | 58.95 | 867,458 | -1.08(-1.80%) |
Feb 13, 2008 | 61.86 | 61.86 | 59.53 | 60.03 | 1,149,545 | -1.44(-2.34%) |
Feb 12, 2008 | 62.79 | 63.40 | 60.92 | 61.47 | 2,028,715 | -3.25(-5.02%) |
Feb 11, 2008 | 62.95 | 64.73 | 62.95 | 64.72 | 1,244,822 | +1.46(+2.31%) |
Feb 08, 2008 | 63.14 | 63.70 | 63.00 | 63.26 | 523,300 | +0.08(+0.13%) |
Feb 07, 2008 | 62.38 | 63.42 | 62.38 | 63.18 | 380,600 | +0.32(+0.51%) |
Feb 06, 2008 | 62.79 | 63.44 | 62.60 | 62.86 | 390,900 | +0.36(+0.58%) |
Feb 05, 2008 | 63.34 | 63.79 | 62.39 | 62.50 | 499,966 | -1.50(-2.34%) |
Feb 04, 2008 | 64.99 | 65.70 | 63.40 | 64.00 | 824,717 | +1.20(+1.91%) |