Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.66 | 27.09 | 26.22 | 26.64 | 590,248 | +0.54(+2.07%) |
Mar 30, 2009 | 26.64 | 26.65 | 25.62 | 26.10 | 525,117 | -2.08(-7.38%) |
Mar 26, 2009 | 26.88 | 28.34 | 26.70 | 28.18 | 665,321 | +1.77(+6.70%) |
Mar 25, 2009 | 25.60 | 26.42 | 25.55 | 26.41 | 734,705 | +0.61(+2.36%) |
Mar 24, 2009 | 25.60 | 26.36 | 25.40 | 25.80 | 484,963 | -0.23(-0.88%) |
Mar 23, 2009 | 25.14 | 26.10 | 25.11 | 26.03 | 390,457 | +1.76(+7.25%) |
Mar 20, 2009 | 26.21 | 26.38 | 24.02 | 24.27 | 683,171 | -1.90(-7.26%) |
Mar 19, 2009 | 26.35 | 26.97 | 26.12 | 26.17 | 462,071 | +0.06(+0.23%) |
Mar 18, 2009 | 25.48 | 26.39 | 24.60 | 26.11 | 496,798 | +0.54(+2.11%) |
Mar 17, 2009 | 24.99 | 25.57 | 24.68 | 25.57 | 460,646 | +0.55(+2.20%) |
Mar 16, 2009 | 24.60 | 26.11 | 24.38 | 25.02 | 591,002 | +0.59(+2.42%) |
Mar 13, 2009 | 24.82 | 25.09 | 23.98 | 24.43 | 0 | -0.23(-0.93%) |
Mar 12, 2009 | 23.31 | 24.75 | 22.64 | 24.66 | 660,016 | +0.96(+4.05%) |
Mar 11, 2009 | 22.16 | 23.71 | 21.54 | 23.70 | 810,711 | +1.98(+9.12%) |
Mar 10, 2009 | 20.85 | 21.81 | 20.80 | 21.72 | 400,420 | +1.35(+6.63%) |
Mar 09, 2009 | 19.71 | 21.13 | 19.71 | 20.37 | 452,984 | +0.42(+2.11%) |
Mar 06, 2009 | 20.06 | 20.63 | 19.46 | 19.95 | 0 | -0.15(-0.75%) |
Mar 05, 2009 | 20.46 | 20.87 | 19.73 | 20.10 | 663,483 | -1.21(-5.68%) |
Mar 04, 2009 | 19.99 | 21.52 | 19.98 | 21.31 | 558,509 | +1.15(+5.70%) |
Mar 02, 2009 | 21.53 | 21.63 | 20.00 | 20.16 | 609,751 | -1.88(-8.53%) |
Feb 27, 2009 | 21.20 | 22.59 | 21.00 | 22.04 | 0 | +0.56(+2.61%) |
Feb 26, 2009 | 22.58 | 22.86 | 21.36 | 21.48 | 616,092 | -0.97(-4.32%) |
Feb 25, 2009 | 23.18 | 23.22 | 22.10 | 22.45 | 480,886 | -0.82(-3.52%) |
Feb 24, 2009 | 22.20 | 23.41 | 21.86 | 23.27 | 703,097 | +1.34(+6.11%) |
Feb 23, 2009 | 23.46 | 23.60 | 21.87 | 21.93 | 817,501 | -1.28(-5.51%) |
Feb 20, 2009 | 22.88 | 23.48 | 22.49 | 23.21 | 0 | +0.03(+0.13%) |
Feb 19, 2009 | 23.00 | 23.90 | 22.97 | 23.18 | 762,504 | +0.35(+1.53%) |
Feb 18, 2009 | 24.18 | 24.18 | 22.44 | 22.83 | 957,400 | -1.03(-4.32%) |
Feb 17, 2009 | 24.00 | 24.27 | 23.11 | 23.86 | 1,706,194 | -0.74(-3.01%) |
Feb 13, 2009 | 25.28 | 25.48 | 24.41 | 24.60 | 1,106,306 | -0.67(-2.65%) |
Feb 12, 2009 | 24.13 | 25.36 | 23.84 | 25.27 | 1,442,251 | +1.13(+4.68%) |
Feb 11, 2009 | 24.36 | 24.71 | 23.72 | 24.14 | 864,568 | -0.02(-0.08%) |
Feb 10, 2009 | 24.85 | 25.18 | 23.78 | 24.16 | 1,030,578 | -0.81(-3.24%) |
Feb 09, 2009 | 26.00 | 26.22 | 24.59 | 24.97 | 886,724 | -0.99(-3.81%) |
Feb 06, 2009 | 23.93 | 26.10 | 23.84 | 25.96 | 963,702 | +1.88(+7.81%) |
Feb 05, 2009 | 23.85 | 24.33 | 23.50 | 24.08 | 1,116,067 | -0.08(-0.33%) |
Feb 04, 2009 | 24.32 | 24.32 | 23.75 | 24.16 | 995,346 | +0.08(+0.33%) |
Feb 03, 2009 | 23.65 | 24.50 | 23.65 | 24.08 | 779,205 | +0.13(+0.54%) |
Feb 02, 2009 | 24.01 | 24.45 | 23.62 | 23.95 | 786,890 | -0.03(-0.13%) |
Jan 30, 2009 | 24.94 | 25.32 | 23.57 | 23.98 | 0 | -1.17(-4.65%) |
Jan 29, 2009 | 23.50 | 25.36 | 21.15 | 25.15 | 2,776,428 | -0.73(-2.82%) |
Jan 28, 2009 | 25.56 | 26.20 | 25.17 | 25.88 | 574,198 | +0.60(+2.37%) |
Jan 27, 2009 | 25.30 | 25.87 | 24.90 | 25.28 | 511,491 | +0.34(+1.36%) |
Jan 26, 2009 | 23.75 | 25.64 | 23.75 | 24.94 | 770,613 | +0.89(+3.70%) |
Jan 23, 2009 | 23.96 | 24.53 | 23.55 | 24.05 | 1,680,760 | -0.79(-3.18%) |
Jan 22, 2009 | 24.80 | 25.43 | 24.46 | 24.84 | 815,442 | -0.70(-2.74%) |
Jan 21, 2009 | 25.63 | 26.05 | 24.90 | 25.54 | 1,026,357 | +0.24(+0.95%) |
Jan 20, 2009 | 27.24 | 27.24 | 25.15 | 25.30 | 621,580 | -1.87(-6.88%) |
Jan 16, 2009 | 27.51 | 27.97 | 26.36 | 27.17 | 0 | +0.12(+0.44%) |
Jan 15, 2009 | 26.01 | 27.21 | 25.31 | 27.05 | 766,592 | +1.10(+4.24%) |
Jan 14, 2009 | 25.60 | 26.19 | 25.40 | 25.95 | 622,546 | -0.42(-1.59%) |
Jan 13, 2009 | 26.84 | 27.58 | 26.26 | 26.37 | 851,878 | -0.71(-2.62%) |
Jan 12, 2009 | 28.13 | 28.30 | 26.66 | 27.08 | 679,187 | -1.02(-3.63%) |
Jan 09, 2009 | 28.81 | 28.99 | 27.67 | 28.10 | 670,512 | -0.48(-1.68%) |
Jan 08, 2009 | 28.87 | 29.56 | 28.32 | 28.58 | 698,190 | -0.62(-2.12%) |
Jan 07, 2009 | 30.64 | 31.04 | 28.78 | 29.20 | 673,666 | -1.85(-5.96%) |
Jan 06, 2009 | 30.29 | 31.16 | 29.93 | 31.05 | 639,929 | +1.30(+4.37%) |
Jan 05, 2009 | 28.46 | 30.56 | 28.12 | 29.75 | 749,386 | +1.36(+4.79%) |
Jan 02, 2009 | 27.66 | 28.72 | 27.19 | 28.39 | 0 | +1.03(+3.76%) |
Jan 01, 2009 | 26.29 | 27.90 | 26.03 | 27.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.29 | 27.90 | 26.03 | 27.36 | 685,426 | +1.10(+4.19%) |
Dec 30, 2008 | 26.53 | 26.57 | 25.87 | 26.26 | 671,986 | -0.09(-0.34%) |
Dec 29, 2008 | 26.37 | 26.62 | 25.95 | 26.35 | 598,904 | -0.17(-0.64%) |
Dec 26, 2008 | 26.03 | 26.58 | 25.43 | 26.52 | 279,586 | +0.44(+1.69%) |
Dec 24, 2008 | 25.67 | 26.28 | 24.89 | 26.08 | 271,961 | +0.75(+2.96%) |
Dec 23, 2008 | 26.26 | 27.09 | 25.08 | 25.33 | 585,480 | -0.98(-3.72%) |
Dec 22, 2008 | 25.09 | 26.31 | 24.94 | 26.31 | 990,464 | +1.22(+4.86%) |
Dec 19, 2008 | 25.63 | 25.79 | 24.81 | 25.09 | 633,296 | -0.06(-0.24%) |
Dec 18, 2008 | 27.21 | 27.21 | 24.64 | 25.15 | 866,996 | -2.07(-7.60%) |
Dec 17, 2008 | 25.90 | 27.75 | 25.90 | 27.22 | 623,395 | +1.06(+4.05%) |
Dec 16, 2008 | 25.81 | 26.34 | 25.41 | 26.16 | 674,975 | +0.36(+1.40%) |
Dec 15, 2008 | 25.21 | 26.43 | 25.21 | 25.80 | 848,068 | +0.59(+2.34%) |
Dec 12, 2008 | 23.59 | 25.54 | 23.06 | 25.21 | 551,145 | +0.84(+3.45%) |
Dec 11, 2008 | 25.30 | 25.85 | 23.96 | 24.37 | 676,393 | -1.41(-5.47%) |
Dec 10, 2008 | 25.57 | 26.96 | 25.36 | 25.78 | 783,553 | +0.60(+2.38%) |
Dec 09, 2008 | 24.93 | 25.73 | 24.37 | 25.18 | 767,025 | -0.06(-0.24%) |
Dec 08, 2008 | 25.01 | 25.72 | 24.93 | 25.24 | 578,360 | +0.96(+3.95%) |
Dec 05, 2008 | 23.06 | 24.29 | 21.89 | 24.28 | 439,254 | +0.47(+1.97%) |
Dec 04, 2008 | 23.89 | 24.96 | 23.18 | 23.81 | 705,949 | -0.49(-2.02%) |
Dec 03, 2008 | 23.67 | 24.47 | 22.63 | 24.30 | 596,201 | +0.47(+1.97%) |
Dec 02, 2008 | 22.57 | 23.93 | 22.04 | 23.83 | 743,397 | +1.64(+7.39%) |
Dec 01, 2008 | 24.40 | 24.45 | 22.10 | 22.19 | 669,975 | -3.24(-12.74%) |
Nov 28, 2008 | 25.32 | 25.52 | 24.60 | 25.43 | 288,775 | -0.17(-0.66%) |
Nov 26, 2008 | 23.86 | 25.71 | 22.69 | 25.60 | 884,947 | +1.75(+7.34%) |
Nov 25, 2008 | 23.50 | 23.94 | 22.83 | 23.85 | 977,491 | +0.48(+2.05%) |
Nov 24, 2008 | 21.78 | 23.50 | 21.39 | 23.37 | 926,525 | +1.96(+9.15%) |
Nov 21, 2008 | 21.36 | 21.74 | 19.54 | 21.41 | 931,057 | +0.43(+2.05%) |
Nov 20, 2008 | 22.31 | 22.54 | 19.67 | 20.98 | 2,913,161 | -1.66(-7.33%) |
Nov 19, 2008 | 25.22 | 25.36 | 22.52 | 22.64 | 2,244,909 | -2.77(-10.90%) |
Nov 18, 2008 | 25.25 | 25.43 | 24.56 | 25.41 | 1,696,767 | +0.16(+0.63%) |
Nov 17, 2008 | 25.23 | 25.82 | 24.40 | 25.25 | 1,212,471 | -0.67(-2.58%) |
Nov 14, 2008 | 29.00 | 29.24 | 25.92 | 25.92 | 0 | -3.39(-11.57%) |
Nov 13, 2008 | 26.38 | 29.82 | 26.21 | 29.31 | 1,119,304 | +3.16(+12.08%) |
Nov 12, 2008 | 29.03 | 29.21 | 26.01 | 26.15 | 989,515 | -3.28(-11.15%) |
Nov 11, 2008 | 30.31 | 30.31 | 28.55 | 29.43 | 694,992 | -1.62(-5.22%) |
Nov 10, 2008 | 32.40 | 33.00 | 30.58 | 31.05 | 803,842 | -0.45(-1.43%) |
Nov 07, 2008 | 31.48 | 31.81 | 30.66 | 31.50 | 621,347 | +0.27(+0.86%) |
Nov 06, 2008 | 33.12 | 33.33 | 31.04 | 31.23 | 723,328 | -1.93(-5.82%) |
Nov 05, 2008 | 35.70 | 37.14 | 33.14 | 33.16 | 768,083 | -3.57(-9.72%) |
Nov 04, 2008 | 35.05 | 36.85 | 34.97 | 36.73 | 857,193 | +2.33(+6.77%) |
Nov 03, 2008 | 34.43 | 35.61 | 34.18 | 34.40 | 571,608 | +0.08(+0.23%) |
Oct 31, 2008 | 33.00 | 34.91 | 29.68 | 34.32 | 863,065 | -0.18(-0.52%) |
Oct 30, 2008 | 27.81 | 34.99 | 31.49 | 34.50 | 1,054,130 | +4.06(+13.34%) |
Oct 29, 2008 | 29.70 | 31.96 | 28.99 | 30.44 | 649,727 | +0.95(+3.22%) |
Oct 28, 2008 | 28.99 | 29.50 | 27.27 | 29.49 | 796,364 | +1.11(+3.91%) |
Oct 27, 2008 | 28.16 | 29.52 | 28.04 | 28.38 | 717,294 | -0.80(-2.74%) |
Oct 24, 2008 | 29.50 | 30.72 | 28.58 | 29.18 | 974,335 | -1.72(-5.57%) |
Oct 23, 2008 | 31.99 | 32.57 | 29.90 | 30.90 | 884,093 | -0.77(-2.43%) |
Oct 22, 2008 | 33.27 | 33.62 | 30.98 | 31.67 | 1,191,240 | -2.79(-8.10%) |
Oct 21, 2008 | 35.27 | 36.33 | 33.74 | 34.46 | 465,483 | -1.22(-3.42%) |
Oct 20, 2008 | 33.78 | 35.88 | 33.45 | 35.68 | 763,207 | +2.33(+6.99%) |
Oct 17, 2008 | 33.00 | 35.87 | 32.91 | 33.35 | 939,698 | -1.03(-3.00%) |
Oct 16, 2008 | 33.53 | 35.34 | 32.58 | 34.38 | 886,253 | +0.85(+2.54%) |
Oct 15, 2008 | 36.01 | 36.01 | 33.24 | 33.53 | 1,033,041 | -3.48(-9.40%) |
Oct 14, 2008 | 38.25 | 38.52 | 36.16 | 37.01 | 794,786 | +0.13(+0.35%) |
Oct 13, 2008 | 34.80 | 37.06 | 34.47 | 36.88 | 415,489 | +3.24(+9.63%) |
Oct 10, 2008 | 30.01 | 35.17 | 28.27 | 33.64 | 0 | +1.69(+5.29%) |
Oct 09, 2008 | 34.38 | 35.12 | 31.95 | 31.95 | 793,425 | -2.13(-6.25%) |
Oct 08, 2008 | 33.24 | 36.16 | 32.42 | 34.08 | 717,894 | -0.42(-1.22%) |
Oct 07, 2008 | 36.61 | 37.25 | 33.47 | 34.50 | 1,073,863 | -1.99(-5.45%) |
Oct 06, 2008 | 35.49 | 36.68 | 32.77 | 36.49 | 874,406 | -0.01(-0.03%) |
Oct 03, 2008 | 36.00 | 37.75 | 36.00 | 36.50 | 0 | +0.95(+2.67%) |
Oct 02, 2008 | 38.08 | 38.12 | 35.39 | 35.55 | 952,747 | -2.91(-7.57%) |
Oct 01, 2008 | 37.95 | 39.87 | 37.95 | 38.46 | 1,183,890 | +0.52(+1.37%) |
Sep 30, 2008 | 36.11 | 38.35 | 35.11 | 37.94 | 1,135,779 | +1.81(+5.01%) |
Sep 29, 2008 | 38.08 | 38.48 | 34.13 | 36.13 | 1,082,695 | -2.85(-7.31%) |
Sep 26, 2008 | 38.60 | 38.99 | 37.55 | 38.98 | 0 | -0.33(-0.84%) |
Sep 25, 2008 | 40.68 | 40.92 | 38.83 | 39.31 | 844,836 | -1.34(-3.30%) |
Sep 24, 2008 | 40.54 | 41.43 | 40.18 | 40.65 | 1,161,952 | +0.42(+1.04%) |
Sep 23, 2008 | 41.53 | 41.82 | 39.85 | 40.23 | 686,530 | -0.97(-2.35%) |
Sep 22, 2008 | 42.15 | 42.15 | 40.82 | 41.20 | 464,645 | -1.20(-2.83%) |
Sep 19, 2008 | 42.00 | 43.03 | 40.69 | 42.40 | 0 | +3.08(+7.83%) |
Sep 18, 2008 | 39.62 | 40.18 | 36.71 | 39.32 | 887,363 | +0.32(+0.82%) |
Sep 17, 2008 | 41.56 | 41.56 | 38.23 | 39.00 | 857,921 | -2.77(-6.63%) |
Sep 16, 2008 | 40.70 | 42.05 | 40.06 | 41.77 | 663,757 | +0.76(+1.85%) |
Sep 15, 2008 | 41.23 | 42.24 | 40.82 | 41.01 | 716,715 | -2.29(-5.29%) |
Sep 12, 2008 | 43.52 | 43.68 | 42.16 | 43.30 | 596,528 | -0.14(-0.32%) |
Sep 11, 2008 | 42.22 | 43.56 | 41.50 | 43.44 | 1,164,534 | +0.92(+2.16%) |
Sep 10, 2008 | 41.75 | 42.75 | 40.95 | 42.52 | 852,320 | +1.08(+2.61%) |
Sep 09, 2008 | 42.58 | 42.58 | 40.76 | 41.44 | 1,089,593 | -1.30(-3.04%) |
Sep 08, 2008 | 43.54 | 43.55 | 42.01 | 42.74 | 716,013 | -0.19(-0.44%) |
Sep 05, 2008 | 42.62 | 43.49 | 41.50 | 42.93 | 0 | -0.12(-0.28%) |
Sep 04, 2008 | 44.06 | 44.18 | 41.99 | 43.05 | 609,690 | -1.01(-2.29%) |
Sep 03, 2008 | 44.31 | 45.45 | 43.26 | 44.06 | 748,113 | -0.14(-0.32%) |
Sep 02, 2008 | 46.25 | 46.65 | 44.20 | 44.20 | 500,463 | -1.59(-3.47%) |
Aug 29, 2008 | 44.78 | 46.23 | 44.56 | 45.79 | 0 | +0.80(+1.78%) |
Aug 28, 2008 | 44.85 | 45.30 | 44.68 | 44.99 | 478,964 | +0.39(+0.87%) |
Aug 27, 2008 | 45.10 | 45.23 | 44.37 | 44.60 | 586,797 | -0.77(-1.70%) |
Aug 26, 2008 | 45.59 | 45.88 | 44.93 | 45.37 | 311,257 | -0.24(-0.53%) |
Aug 25, 2008 | 45.99 | 46.10 | 45.06 | 45.61 | 215,804 | -0.66(-1.43%) |
Aug 22, 2008 | 45.25 | 46.45 | 45.13 | 46.27 | 0 | +1.02(+2.25%) |
Aug 21, 2008 | 45.00 | 45.63 | 44.23 | 45.25 | 324,641 | -0.37(-0.81%) |
Aug 20, 2008 | 46.32 | 46.83 | 45.29 | 45.62 | 221,079 | -0.62(-1.34%) |
Aug 19, 2008 | 47.17 | 47.17 | 45.90 | 46.24 | 290,434 | -0.72(-1.53%) |
Aug 18, 2008 | 47.88 | 48.15 | 46.72 | 46.96 | 409,662 | -0.51(-1.07%) |
Aug 15, 2008 | 48.09 | 49.05 | 46.62 | 47.47 | 0 | +0.96(+2.06%) |
Aug 14, 2008 | 45.62 | 46.61 | 45.17 | 46.51 | 398,478 | +0.97(+2.13%) |
Aug 13, 2008 | 45.32 | 45.81 | 44.61 | 45.54 | 320,193 | +0.16(+0.35%) |
Aug 12, 2008 | 45.46 | 45.47 | 44.21 | 45.38 | 437,032 | -0.28(-0.61%) |
Aug 11, 2008 | 45.94 | 46.17 | 44.95 | 45.66 | 298,735 | -0.28(-0.61%) |
Aug 08, 2008 | 44.22 | 46.25 | 44.22 | 45.94 | 267,105 | +1.52(+3.42%) |
Aug 07, 2008 | 45.70 | 45.83 | 43.97 | 44.42 | 527,465 | -1.76(-3.81%) |
Aug 06, 2008 | 45.61 | 46.28 | 45.30 | 46.18 | 321,239 | +0.07(+0.15%) |
Aug 05, 2008 | 44.58 | 46.44 | 44.10 | 46.11 | 623,332 | +1.94(+4.39%) |
Aug 04, 2008 | 46.65 | 46.65 | 43.98 | 44.17 | 670,271 | -2.12(-4.58%) |
Aug 01, 2008 | 48.42 | 48.42 | 46.05 | 46.29 | 549,854 | -1.43(-3.00%) |
Jul 31, 2008 | 48.65 | 48.65 | 46.81 | 47.72 | 614,485 | -0.85(-1.75%) |
Jul 30, 2008 | 49.17 | 50.00 | 47.58 | 48.57 | 650,321 | -0.29(-0.59%) |
Jul 29, 2008 | 48.86 | 48.98 | 47.57 | 48.86 | 439,624 | +1.16(+2.43%) |
Jul 28, 2008 | 47.21 | 48.50 | 46.53 | 47.70 | 691,368 | +0.68(+1.45%) |
Jul 25, 2008 | 47.72 | 48.00 | 46.78 | 47.02 | 601,578 | -0.32(-0.68%) |
Jul 24, 2008 | 51.09 | 51.09 | 46.90 | 47.34 | 1,790,200 | +1.33(+2.89%) |
Jul 23, 2008 | 45.35 | 46.40 | 45.07 | 46.01 | 1,031,445 | +0.99(+2.20%) |
Jul 22, 2008 | 44.01 | 45.25 | 43.97 | 45.02 | 736,551 | +0.74(+1.67%) |
Jul 21, 2008 | 44.95 | 45.09 | 43.76 | 44.28 | 661,894 | -0.65(-1.45%) |
Jul 18, 2008 | 44.97 | 45.21 | 44.56 | 44.93 | 496,856 | +0.09(+0.20%) |
Jul 17, 2008 | 46.14 | 46.15 | 44.55 | 44.84 | 1,037,719 | -1.25(-2.71%) |
Jul 16, 2008 | 43.70 | 46.09 | 43.64 | 46.09 | 1,302,619 | +2.39(+5.47%) |
Jul 15, 2008 | 42.57 | 44.34 | 41.32 | 43.70 | 911,680 | +0.30(+0.69%) |
Jul 14, 2008 | 44.01 | 44.82 | 43.25 | 43.40 | 649,338 | -0.43(-0.98%) |
Jul 11, 2008 | 44.38 | 44.80 | 42.56 | 43.83 | 863,132 | -1.59(-3.50%) |
Jul 10, 2008 | 44.86 | 46.39 | 44.84 | 45.42 | 316,408 | +0.30(+0.66%) |
Jul 09, 2008 | 46.84 | 47.03 | 44.97 | 45.12 | 395,282 | -1.40(-3.01%) |
Jul 08, 2008 | 44.68 | 46.70 | 44.28 | 46.52 | 360,870 | +1.46(+3.24%) |
Jul 07, 2008 | 46.16 | 46.74 | 44.32 | 45.06 | 544,925 | -0.88(-1.92%) |
Jul 04, 2008 | 44.98 | 46.49 | 44.71 | 45.94 | 344,550 | +0.00(+0.00%) |
Jul 03, 2008 | 44.98 | 46.49 | 44.71 | 45.94 | 344,550 | +1.18(+2.64%) |
Jul 02, 2008 | 47.28 | 47.54 | 44.69 | 44.76 | 373,142 | -2.26(-4.81%) |
Jul 01, 2008 | 47.30 | 47.30 | 45.04 | 47.02 | 1,150,025 | -0.98(-2.04%) |
Jun 30, 2008 | 49.04 | 49.20 | 47.45 | 48.00 | 1,103,336 | -0.63(-1.30%) |
Jun 27, 2008 | 47.92 | 48.98 | 47.92 | 48.63 | 643,635 | +0.45(+0.93%) |
Jun 26, 2008 | 48.71 | 49.28 | 48.08 | 48.18 | 883,975 | -1.01(-2.05%) |
Jun 25, 2008 | 49.30 | 51.41 | 48.44 | 49.19 | 1,811,616 | +0.02(+0.04%) |
Jun 24, 2008 | 51.51 | 51.66 | 49.11 | 49.17 | 1,017,273 | -2.25(-4.38%) |
Jun 23, 2008 | 53.34 | 53.34 | 51.25 | 51.42 | 775,571 | -1.32(-2.50%) |
Jun 20, 2008 | 53.59 | 53.59 | 52.45 | 52.74 | 964,573 | -0.94(-1.75%) |
Jun 19, 2008 | 52.50 | 53.86 | 52.50 | 53.68 | 463,531 | +1.20(+2.29%) |
Jun 18, 2008 | 51.33 | 52.84 | 51.33 | 52.48 | 939,826 | +1.36(+2.66%) |
Jun 17, 2008 | 50.92 | 51.37 | 50.67 | 51.12 | 839,114 | +0.56(+1.11%) |
Jun 16, 2008 | 50.14 | 50.91 | 49.78 | 50.56 | 647,667 | +0.45(+0.90%) |
Jun 13, 2008 | 49.98 | 50.88 | 49.24 | 50.11 | 1,207,458 | +0.16(+0.32%) |
Jun 12, 2008 | 51.12 | 52.28 | 49.75 | 49.95 | 910,905 | -1.36(-2.65%) |
Jun 11, 2008 | 52.69 | 53.70 | 51.31 | 51.31 | 733,869 | -1.59(-3.01%) |
Jun 10, 2008 | 52.89 | 53.42 | 52.12 | 52.90 | 541,080 | -0.52(-0.97%) |
Jun 09, 2008 | 54.09 | 54.10 | 52.37 | 53.42 | 565,869 | -0.22(-0.41%) |
Jun 06, 2008 | 55.67 | 55.96 | 53.37 | 53.64 | 328,826 | -2.06(-3.70%) |
Jun 05, 2008 | 54.95 | 55.70 | 54.29 | 55.70 | 359,319 | +0.75(+1.36%) |
Jun 04, 2008 | 54.73 | 55.40 | 54.19 | 54.95 | 302,260 | +0.35(+0.64%) |
Jun 03, 2008 | 55.35 | 55.70 | 54.11 | 54.60 | 381,950 | -0.65(-1.18%) |
Jun 02, 2008 | 55.63 | 55.63 | 54.60 | 55.25 | 432,172 | -0.41(-0.74%) |
May 30, 2008 | 55.14 | 55.75 | 54.77 | 55.66 | 492,621 | +0.57(+1.03%) |
May 29, 2008 | 54.94 | 55.28 | 53.96 | 55.09 | 602,130 | +0.01(+0.02%) |
May 28, 2008 | 53.94 | 55.16 | 53.76 | 55.08 | 522,288 | +0.96(+1.77%) |
May 27, 2008 | 56.20 | 56.20 | 52.23 | 54.12 | 1,331,115 | -2.23(-3.96%) |
May 26, 2008 | 57.53 | 57.71 | 56.22 | 56.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.53 | 57.71 | 56.22 | 56.35 | 469,371 | -1.51(-2.61%) |
May 22, 2008 | 57.90 | 58.19 | 57.06 | 57.86 | 575,058 | -0.34(-0.58%) |
May 21, 2008 | 59.81 | 60.00 | 57.66 | 58.20 | 724,820 | -1.34(-2.25%) |
May 20, 2008 | 59.51 | 59.97 | 58.40 | 59.54 | 369,875 | +0.02(+0.03%) |
May 19, 2008 | 60.00 | 61.06 | 59.24 | 59.52 | 766,182 | -0.04(-0.07%) |
May 16, 2008 | 60.39 | 61.65 | 58.78 | 59.56 | 809,839 | -0.44(-0.73%) |
May 15, 2008 | 58.20 | 60.00 | 58.20 | 60.00 | 434,624 | +1.80(+3.09%) |
May 14, 2008 | 58.88 | 59.33 | 58.01 | 58.20 | 712,692 | -0.27(-0.46%) |
May 13, 2008 | 57.84 | 58.86 | 57.15 | 58.47 | 542,138 | +1.00(+1.74%) |
May 12, 2008 | 56.78 | 57.65 | 56.20 | 57.47 | 638,115 | +0.79(+1.39%) |
May 09, 2008 | 56.65 | 56.89 | 56.00 | 56.68 | 202,102 | +0.24(+0.43%) |
May 08, 2008 | 56.34 | 56.65 | 56.05 | 56.44 | 401,522 | +0.19(+0.34%) |
May 07, 2008 | 58.05 | 59.91 | 56.24 | 56.25 | 856,363 | -1.61(-2.78%) |
May 06, 2008 | 56.71 | 58.39 | 56.50 | 57.86 | 681,628 | +1.30(+2.30%) |
May 05, 2008 | 56.20 | 57.76 | 56.12 | 56.56 | 915,820 | +0.62(+1.11%) |
May 02, 2008 | 56.34 | 56.34 | 55.01 | 55.94 | 521,992 | -0.22(-0.39%) |
May 01, 2008 | 55.00 | 56.79 | 54.84 | 56.16 | 557,472 | +1.32(+2.41%) |
Apr 30, 2008 | 56.00 | 56.56 | 54.81 | 54.84 | 633,031 | -1.29(-2.30%) |
Apr 29, 2008 | 56.13 | 56.98 | 55.64 | 56.13 | 880,599 | -0.46(-0.81%) |
Apr 28, 2008 | 55.88 | 56.68 | 54.57 | 56.59 | 1,058,510 | +1.05(+1.89%) |
Apr 25, 2008 | 58.00 | 58.00 | 53.90 | 55.54 | 1,116,471 | -2.07(-3.59%) |
Apr 24, 2008 | 57.65 | 60.11 | 56.80 | 57.61 | 1,017,252 | +1.55(+2.76%) |
Apr 23, 2008 | 55.51 | 56.80 | 55.21 | 56.06 | 557,031 | +0.57(+1.03%) |
Apr 22, 2008 | 56.98 | 57.00 | 55.00 | 55.49 | 486,797 | -1.40(-2.46%) |
Apr 21, 2008 | 56.63 | 57.13 | 55.12 | 56.89 | 528,637 | +0.26(+0.46%) |
Apr 18, 2008 | 58.27 | 58.27 | 55.76 | 56.63 | 522,852 | +0.18(+0.32%) |
Apr 17, 2008 | 57.53 | 57.71 | 55.80 | 56.45 | 464,192 | -0.86(-1.50%) |
Apr 16, 2008 | 56.22 | 57.31 | 55.52 | 57.31 | 561,958 | +1.77(+3.19%) |
Apr 15, 2008 | 54.80 | 55.94 | 54.80 | 55.54 | 492,557 | +0.53(+0.96%) |
Apr 14, 2008 | 54.30 | 55.65 | 53.91 | 55.01 | 778,081 | +1.13(+2.10%) |
Apr 11, 2008 | 53.71 | 55.15 | 53.61 | 53.88 | 648,000 | -1.12(-2.04%) |
Apr 10, 2008 | 53.01 | 56.11 | 52.54 | 55.00 | 1,062,258 | +1.33(+2.48%) |
Apr 09, 2008 | 54.49 | 54.74 | 53.40 | 53.67 | 1,067,444 | -1.06(-1.94%) |
Apr 08, 2008 | 55.00 | 55.45 | 53.19 | 54.73 | 863,004 | -1.05(-1.88%) |
Apr 07, 2008 | 56.12 | 56.55 | 55.28 | 55.78 | 650,737 | +0.21(+0.38%) |
Apr 04, 2008 | 57.45 | 57.45 | 55.07 | 55.57 | 1,125,885 | -1.33(-2.34%) |
Apr 03, 2008 | 56.85 | 57.02 | 54.09 | 56.90 | 1,433,433 | -1.50(-2.57%) |
Apr 02, 2008 | 58.96 | 59.50 | 57.73 | 58.40 | 763,322 | -0.02(-0.03%) |