Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.70 | 37.85 | 37.12 | 37.26 | 0 | +0.65(+1.78%) |
Jan 29, 2009 | 36.76 | 37.08 | 36.43 | 36.61 | 979,644 | -0.41(-1.11%) |
Jan 28, 2009 | 37.06 | 37.36 | 36.68 | 37.02 | 1,513,153 | +0.84(+2.33%) |
Jan 27, 2009 | 35.79 | 36.44 | 35.62 | 36.18 | 966,201 | +0.47(+1.31%) |
Jan 26, 2009 | 35.45 | 36.06 | 35.28 | 35.71 | 863,032 | +0.51(+1.46%) |
Jan 23, 2009 | 34.34 | 35.52 | 34.31 | 35.20 | 1,326,953 | -0.26(-0.73%) |
Jan 22, 2009 | 34.51 | 35.66 | 34.46 | 35.46 | 1,815,842 | -0.76(-2.10%) |
Jan 21, 2009 | 35.58 | 36.24 | 34.83 | 36.22 | 1,731,168 | +0.58(+1.62%) |
Jan 20, 2009 | 36.36 | 36.58 | 35.64 | 35.64 | 1,419,056 | -1.47(-3.97%) |
Jan 16, 2009 | 37.78 | 37.82 | 36.51 | 37.12 | 1,285,237 | +0.17(+0.46%) |
Jan 15, 2009 | 36.69 | 37.17 | 35.93 | 36.95 | 1,382,368 | +0.29(+0.79%) |
Jan 14, 2009 | 36.71 | 37.12 | 36.34 | 36.66 | 1,432,054 | -0.79(-2.11%) |
Jan 13, 2009 | 37.34 | 37.95 | 37.14 | 37.45 | 1,396,185 | -0.71(-1.87%) |
Jan 12, 2009 | 38.19 | 38.53 | 38.00 | 38.16 | 1,595,655 | -0.61(-1.57%) |
Jan 09, 2009 | 39.54 | 39.54 | 38.68 | 38.77 | 1,024,382 | -0.98(-2.47%) |
Jan 08, 2009 | 39.68 | 39.84 | 38.95 | 39.75 | 986,257 | +0.38(+0.98%) |
Jan 07, 2009 | 39.65 | 39.86 | 39.12 | 39.37 | 825,507 | -0.11(-0.28%) |
Jan 06, 2009 | 38.69 | 39.76 | 38.55 | 39.48 | 1,584,113 | -0.60(-1.49%) |
Jan 05, 2009 | 39.26 | 40.21 | 39.22 | 40.07 | 1,051,146 | +0.66(+1.67%) |
Jan 02, 2009 | 38.64 | 39.63 | 38.50 | 39.42 | 0 | +0.51(+1.30%) |
Jan 01, 2009 | 38.39 | 39.18 | 38.18 | 38.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.39 | 39.18 | 38.18 | 38.91 | 1,178,908 | +0.75(+1.96%) |
Dec 30, 2008 | 37.46 | 38.19 | 37.46 | 38.16 | 1,236,676 | +0.27(+0.72%) |
Dec 29, 2008 | 38.23 | 38.26 | 37.58 | 37.89 | 954,521 | -0.31(-0.81%) |
Dec 26, 2008 | 38.87 | 38.87 | 37.95 | 38.19 | 622,326 | +0.15(+0.40%) |
Dec 24, 2008 | 38.91 | 38.91 | 37.82 | 38.04 | 474,028 | -0.34(-0.88%) |
Dec 23, 2008 | 39.46 | 39.46 | 38.21 | 38.38 | 1,287,704 | +0.23(+0.59%) |
Dec 22, 2008 | 38.55 | 38.64 | 37.74 | 38.15 | 1,528,275 | -0.57(-1.47%) |
Dec 19, 2008 | 38.65 | 39.47 | 38.54 | 38.72 | 1,077,540 | +0.19(+0.48%) |
Dec 18, 2008 | 39.37 | 39.95 | 38.24 | 38.54 | 1,516,444 | -1.30(-3.27%) |
Dec 17, 2008 | 39.71 | 40.09 | 39.00 | 39.84 | 1,097,140 | -0.80(-1.97%) |
Dec 16, 2008 | 39.30 | 40.79 | 39.07 | 40.64 | 1,109,940 | +1.73(+4.46%) |
Dec 15, 2008 | 39.00 | 39.19 | 38.54 | 38.91 | 897,225 | +0.19(+0.48%) |
Dec 12, 2008 | 38.35 | 38.87 | 37.80 | 38.72 | 1,276,112 | +0.62(+1.62%) |
Dec 11, 2008 | 38.43 | 38.94 | 37.78 | 38.11 | 1,084,717 | -0.45(-1.16%) |
Dec 10, 2008 | 38.71 | 38.94 | 38.00 | 38.55 | 1,029,649 | +0.27(+0.70%) |
Dec 09, 2008 | 38.24 | 39.15 | 37.89 | 38.28 | 1,279,584 | +0.05(+0.13%) |
Dec 08, 2008 | 38.20 | 38.77 | 37.54 | 38.24 | 1,717,705 | +1.44(+3.91%) |
Dec 05, 2008 | 36.46 | 36.92 | 35.08 | 36.80 | 1,806,054 | +0.44(+1.21%) |
Dec 04, 2008 | 36.89 | 37.40 | 36.01 | 36.36 | 990,709 | -0.47(-1.27%) |
Dec 03, 2008 | 36.14 | 36.93 | 35.21 | 36.82 | 1,700,311 | +0.46(+1.26%) |
Dec 02, 2008 | 36.06 | 36.50 | 35.45 | 36.36 | 1,528,145 | +0.55(+1.53%) |
Dec 01, 2008 | 37.60 | 37.60 | 35.77 | 35.82 | 2,030,760 | -2.84(-7.34%) |
Nov 28, 2008 | 38.30 | 38.74 | 37.92 | 38.65 | 542,303 | +0.14(+0.37%) |
Nov 26, 2008 | 36.96 | 38.63 | 36.91 | 38.51 | 1,187,514 | +0.65(+1.72%) |
Nov 25, 2008 | 38.50 | 38.63 | 37.07 | 37.86 | 1,718,588 | -0.10(-0.25%) |
Nov 24, 2008 | 36.73 | 38.38 | 36.38 | 37.95 | 1,965,051 | +2.32(+6.52%) |
Nov 21, 2008 | 35.91 | 35.97 | 33.70 | 35.63 | 2,389,587 | +1.17(+3.40%) |
Nov 20, 2008 | 35.71 | 36.16 | 34.31 | 34.46 | 2,558,370 | -2.48(-6.70%) |
Nov 19, 2008 | 38.62 | 39.15 | 36.93 | 36.93 | 1,340,080 | -1.30(-3.39%) |
Nov 18, 2008 | 37.60 | 38.71 | 37.43 | 38.23 | 1,339,727 | +0.48(+1.27%) |
Nov 17, 2008 | 38.09 | 38.63 | 37.53 | 37.75 | 1,611,172 | +0.37(+0.99%) |
Nov 14, 2008 | 37.55 | 38.65 | 37.11 | 37.38 | 0 | -1.17(-3.04%) |
Nov 13, 2008 | 36.73 | 38.60 | 35.74 | 38.55 | 2,009,463 | +1.74(+4.73%) |
Nov 12, 2008 | 38.15 | 38.52 | 36.79 | 36.81 | 2,052,550 | -2.55(-6.48%) |
Nov 11, 2008 | 39.62 | 40.07 | 38.94 | 39.36 | 1,740,590 | -1.63(-3.98%) |
Nov 10, 2008 | 41.40 | 41.65 | 40.51 | 40.99 | 1,079,372 | +0.63(+1.56%) |
Nov 07, 2008 | 39.94 | 40.44 | 39.57 | 40.36 | 3,989,682 | +1.17(+2.97%) |
Nov 06, 2008 | 41.21 | 41.45 | 38.96 | 39.20 | 2,842,155 | -2.36(-5.68%) |
Nov 05, 2008 | 42.71 | 43.51 | 41.45 | 41.55 | 1,557,516 | -2.10(-4.81%) |
Nov 04, 2008 | 42.92 | 43.88 | 42.65 | 43.65 | 1,200,472 | +0.39(+0.90%) |
Nov 03, 2008 | 42.76 | 43.49 | 42.27 | 43.26 | 792,081 | +0.62(+1.45%) |
Oct 31, 2008 | 41.38 | 43.13 | 41.31 | 42.65 | 926,300 | -0.10(-0.24%) |
Oct 30, 2008 | 42.77 | 43.20 | 41.46 | 42.75 | 1,372,161 | +1.23(+2.96%) |
Oct 29, 2008 | 41.08 | 42.55 | 40.84 | 41.52 | 1,598,944 | +0.43(+1.03%) |
Oct 28, 2008 | 39.95 | 41.14 | 37.95 | 41.10 | 2,036,748 | +3.15(+8.29%) |
Oct 27, 2008 | 37.25 | 39.26 | 37.25 | 37.95 | 1,668,281 | -1.04(-2.67%) |
Oct 24, 2008 | 35.50 | 39.52 | 35.50 | 38.99 | 2,961,281 | +0.38(+0.98%) |
Oct 23, 2008 | 37.95 | 39.28 | 37.38 | 38.61 | 3,092,984 | -0.70(-1.78%) |
Oct 22, 2008 | 40.37 | 40.61 | 38.52 | 39.31 | 2,179,896 | -2.54(-6.08%) |
Oct 21, 2008 | 42.29 | 43.13 | 41.79 | 41.86 | 1,345,729 | -1.53(-3.52%) |
Oct 20, 2008 | 41.73 | 43.43 | 41.24 | 43.39 | 1,784,787 | +2.89(+7.13%) |
Oct 17, 2008 | 38.89 | 41.73 | 38.89 | 40.50 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 40.66 | 40.96 | 38.79 | 40.49 | 2,869,353 | +0.95(+2.41%) |
Oct 15, 2008 | 42.13 | 42.25 | 39.48 | 39.53 | 2,259,484 | -3.26(-7.61%) |
Oct 14, 2008 | 43.17 | 43.75 | 42.03 | 42.79 | 2,589,644 | -0.47(-1.09%) |
Oct 13, 2008 | 40.16 | 43.26 | 39.97 | 43.26 | 3,081,951 | +4.32(+11.09%) |
Oct 10, 2008 | 38.52 | 39.87 | 36.60 | 38.94 | 5,166,220 | -0.16(-0.42%) |
Oct 09, 2008 | 42.23 | 42.23 | 38.66 | 39.11 | 3,066,670 | -1.56(-3.83%) |
Oct 08, 2008 | 41.90 | 42.68 | 40.39 | 40.66 | 3,474,676 | -1.20(-2.87%) |
Oct 07, 2008 | 44.52 | 44.74 | 41.49 | 41.86 | 2,736,162 | +0.04(+0.10%) |
Oct 06, 2008 | 42.13 | 42.29 | 39.55 | 41.82 | 4,722,030 | -2.72(-6.11%) |
Oct 03, 2008 | 44.75 | 45.72 | 44.19 | 44.54 | 0 | -1.93(-4.15%) |
Oct 02, 2008 | 46.28 | 46.82 | 46.08 | 46.47 | 2,652,681 | -1.60(-3.32%) |
Oct 01, 2008 | 46.47 | 48.38 | 46.29 | 48.07 | 2,631,206 | +0.85(+1.80%) |
Sep 30, 2008 | 47.10 | 47.55 | 46.19 | 47.22 | 1,840,689 | +0.87(+1.88%) |
Sep 29, 2008 | 49.03 | 49.03 | 45.94 | 46.35 | 2,459,365 | -3.79(-7.55%) |
Sep 26, 2008 | 50.15 | 50.50 | 49.71 | 50.13 | 0 | -0.72(-1.42%) |
Sep 25, 2008 | 51.09 | 51.59 | 50.65 | 50.85 | 1,204,272 | +1.23(+2.49%) |
Sep 24, 2008 | 50.48 | 50.48 | 49.39 | 49.62 | 990,545 | +0.32(+0.65%) |
Sep 23, 2008 | 50.13 | 50.33 | 49.10 | 49.30 | 584,269 | -0.27(-0.54%) |
Sep 22, 2008 | 51.02 | 51.02 | 49.42 | 49.56 | 1,018,505 | -2.25(-4.34%) |
Sep 19, 2008 | 52.82 | 53.20 | 50.85 | 51.81 | 0 | +2.74(+5.59%) |
Sep 18, 2008 | 47.97 | 49.38 | 47.88 | 49.07 | 2,579,208 | -0.53(-1.08%) |
Sep 17, 2008 | 50.07 | 50.25 | 49.12 | 49.61 | 1,364,085 | -0.91(-1.81%) |
Sep 16, 2008 | 50.04 | 50.78 | 49.80 | 50.52 | 1,381,376 | +0.16(+0.31%) |
Sep 15, 2008 | 50.67 | 51.27 | 50.15 | 50.36 | 932,477 | -1.30(-2.52%) |
Sep 12, 2008 | 50.64 | 51.66 | 50.38 | 51.66 | 805,169 | +1.13(+2.24%) |
Sep 11, 2008 | 49.65 | 50.53 | 49.60 | 50.53 | 1,078,601 | -0.08(-0.15%) |
Sep 10, 2008 | 50.33 | 51.00 | 50.06 | 50.61 | 1,843,859 | -0.67(-1.30%) |
Sep 09, 2008 | 51.07 | 51.99 | 50.94 | 51.27 | 1,053,898 | +0.59(+1.16%) |
Sep 08, 2008 | 50.27 | 50.74 | 50.15 | 50.68 | 652,007 | +1.41(+2.87%) |
Sep 05, 2008 | 49.40 | 49.76 | 48.72 | 49.27 | 0 | -0.28(-0.57%) |
Sep 04, 2008 | 50.35 | 50.46 | 49.48 | 49.55 | 849,623 | -0.62(-1.23%) |
Sep 03, 2008 | 50.19 | 50.46 | 49.77 | 50.17 | 1,064,751 | -1.05(-2.05%) |
Sep 02, 2008 | 51.42 | 51.78 | 51.16 | 51.22 | 996,925 | +0.20(+0.39%) |
Aug 29, 2008 | 50.67 | 51.47 | 50.59 | 51.02 | 0 | +0.43(+0.84%) |
Aug 28, 2008 | 49.84 | 50.71 | 49.64 | 50.59 | 716,986 | +0.82(+1.64%) |
Aug 27, 2008 | 49.69 | 50.11 | 49.49 | 49.78 | 485,334 | +0.12(+0.25%) |
Aug 26, 2008 | 49.32 | 50.05 | 49.30 | 49.65 | 567,588 | -0.93(-1.83%) |
Aug 25, 2008 | 50.85 | 51.05 | 50.49 | 50.58 | 514,587 | -0.21(-0.41%) |
Aug 22, 2008 | 50.49 | 50.91 | 50.46 | 50.78 | 0 | +0.73(+1.47%) |
Aug 21, 2008 | 49.89 | 50.43 | 49.61 | 50.05 | 545,348 | -0.23(-0.46%) |
Aug 20, 2008 | 50.01 | 50.35 | 49.71 | 50.28 | 464,953 | -0.04(-0.08%) |
Aug 19, 2008 | 50.65 | 50.69 | 50.13 | 50.33 | 619,966 | -0.49(-0.96%) |
Aug 18, 2008 | 50.61 | 51.15 | 50.37 | 50.81 | 617,687 | -0.20(-0.39%) |
Aug 15, 2008 | 50.62 | 51.08 | 50.49 | 51.01 | 0 | +0.57(+1.13%) |
Aug 14, 2008 | 50.04 | 50.60 | 50.00 | 50.44 | 1,429,766 | -0.56(-1.10%) |
Aug 13, 2008 | 50.98 | 51.12 | 50.42 | 51.00 | 665,381 | -0.77(-1.50%) |
Aug 12, 2008 | 52.11 | 52.18 | 51.66 | 51.78 | 542,680 | -0.60(-1.14%) |
Aug 11, 2008 | 52.36 | 52.78 | 52.16 | 52.38 | 880,252 | -0.19(-0.35%) |
Aug 08, 2008 | 51.31 | 52.56 | 51.24 | 52.56 | 914,635 | +2.33(+4.64%) |
Aug 07, 2008 | 50.87 | 50.88 | 50.14 | 50.23 | 487,163 | -0.52(-1.03%) |
Aug 06, 2008 | 50.13 | 50.83 | 49.98 | 50.75 | 661,740 | +0.38(+0.75%) |
Aug 05, 2008 | 49.78 | 50.38 | 49.60 | 50.37 | 801,101 | +1.52(+3.10%) |
Aug 04, 2008 | 48.73 | 48.99 | 48.52 | 48.86 | 596,607 | +1.08(+2.27%) |
Aug 01, 2008 | 48.18 | 48.36 | 47.66 | 47.77 | 1,028,827 | -0.49(-1.01%) |
Jul 31, 2008 | 48.01 | 48.44 | 47.96 | 48.26 | 831,536 | -0.27(-0.57%) |
Jul 30, 2008 | 48.17 | 48.61 | 48.14 | 48.54 | 757,854 | +0.23(+0.48%) |
Jul 29, 2008 | 48.30 | 48.34 | 47.88 | 48.30 | 1,047,343 | +0.01(+0.01%) |
Jul 28, 2008 | 48.71 | 48.82 | 48.30 | 48.30 | 676,081 | -0.45(-0.91%) |
Jul 25, 2008 | 49.06 | 49.08 | 48.60 | 48.74 | 650,926 | -0.59(-1.20%) |
Jul 24, 2008 | 49.91 | 49.93 | 49.26 | 49.33 | 1,234,455 | -0.84(-1.68%) |
Jul 23, 2008 | 49.76 | 50.29 | 49.70 | 50.17 | 939,463 | +0.27(+0.55%) |
Jul 22, 2008 | 48.65 | 49.97 | 48.62 | 49.90 | 999,783 | +0.12(+0.25%) |
Jul 21, 2008 | 49.54 | 50.16 | 49.30 | 49.78 | 1,500,607 | -0.67(-1.32%) |
Jul 18, 2008 | 50.41 | 50.48 | 50.10 | 50.44 | 1,325,049 | -0.45(-0.88%) |
Jul 17, 2008 | 50.70 | 50.95 | 50.35 | 50.89 | 1,280,942 | +1.23(+2.49%) |
Jul 16, 2008 | 48.30 | 49.83 | 48.15 | 49.65 | 1,754,661 | +1.43(+2.96%) |
Jul 15, 2008 | 47.62 | 48.76 | 47.36 | 48.23 | 1,561,359 | +0.32(+0.66%) |
Jul 14, 2008 | 47.69 | 48.15 | 47.68 | 47.91 | 1,492,003 | +0.58(+1.23%) |
Jul 11, 2008 | 47.69 | 48.10 | 47.08 | 47.33 | 1,408,275 | -1.17(-2.42%) |
Jul 10, 2008 | 48.66 | 48.69 | 48.17 | 48.50 | 853,724 | -0.38(-0.79%) |
Jul 09, 2008 | 48.73 | 49.41 | 48.73 | 48.89 | 1,205,487 | +0.33(+0.68%) |
Jul 08, 2008 | 47.90 | 48.66 | 47.75 | 48.56 | 1,468,483 | +0.49(+1.01%) |
Jul 07, 2008 | 47.76 | 48.39 | 47.66 | 48.07 | 1,632,379 | -0.95(-1.94%) |
Jul 04, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.00(+0.00%) |
Jul 03, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.64(+1.32%) |
Jul 02, 2008 | 49.23 | 49.36 | 48.35 | 48.38 | 1,674,692 | -1.25(-2.51%) |
Jul 01, 2008 | 49.27 | 50.10 | 49.17 | 49.63 | 1,619,096 | -1.02(-2.02%) |
Jun 30, 2008 | 51.00 | 51.20 | 50.54 | 50.65 | 1,096,291 | +0.80(+1.61%) |
Jun 27, 2008 | 50.19 | 50.51 | 49.73 | 49.85 | 568,123 | -0.76(-1.50%) |
Jun 26, 2008 | 51.09 | 51.19 | 50.45 | 50.61 | 1,387,039 | -0.04(-0.08%) |
Jun 25, 2008 | 49.76 | 50.91 | 49.76 | 50.65 | 1,018,951 | +0.58(+1.16%) |
Jun 24, 2008 | 49.71 | 50.28 | 49.67 | 50.07 | 1,244,273 | -0.82(-1.60%) |
Jun 23, 2008 | 50.25 | 51.20 | 50.18 | 50.89 | 2,120,808 | +0.69(+1.38%) |
Jun 20, 2008 | 50.09 | 50.42 | 49.78 | 50.19 | 1,751,163 | -0.08(-0.15%) |
Jun 19, 2008 | 50.59 | 50.72 | 49.61 | 50.27 | 1,559,482 | -0.84(-1.65%) |
Jun 18, 2008 | 51.11 | 51.24 | 50.89 | 51.11 | 785,276 | -0.45(-0.86%) |
Jun 17, 2008 | 51.97 | 52.09 | 51.41 | 51.56 | 902,036 | -0.38(-0.73%) |
Jun 16, 2008 | 51.60 | 51.94 | 51.33 | 51.94 | 972,724 | -0.36(-0.69%) |
Jun 13, 2008 | 51.59 | 52.45 | 51.47 | 52.30 | 886,507 | +0.86(+1.67%) |
Jun 12, 2008 | 51.83 | 51.89 | 51.43 | 51.44 | 5,086,133 | -1.10(-2.10%) |
Jun 11, 2008 | 52.51 | 52.83 | 52.46 | 52.55 | 662,911 | -0.64(-1.20%) |
Jun 10, 2008 | 53.16 | 53.36 | 52.97 | 53.18 | 493,240 | -0.30(-0.56%) |
Jun 09, 2008 | 53.97 | 53.97 | 53.13 | 53.49 | 631,109 | +0.37(+0.70%) |
Jun 06, 2008 | 53.40 | 53.80 | 53.12 | 53.12 | 886,227 | -1.47(-2.69%) |
Jun 05, 2008 | 53.88 | 54.58 | 53.74 | 54.58 | 1,105,763 | +1.41(+2.64%) |
Jun 04, 2008 | 52.79 | 53.34 | 52.72 | 53.18 | 1,862,855 | +0.21(+0.40%) |
Jun 03, 2008 | 53.61 | 53.68 | 52.83 | 52.97 | 1,017,838 | +0.14(+0.27%) |
Jun 02, 2008 | 53.25 | 53.33 | 52.76 | 52.82 | 1,098,062 | -1.09(-2.02%) |
May 30, 2008 | 53.75 | 54.03 | 53.60 | 53.91 | 613,481 | -0.04(-0.08%) |
May 29, 2008 | 53.86 | 54.03 | 53.59 | 53.95 | 942,773 | +0.23(+0.43%) |
May 28, 2008 | 53.27 | 53.79 | 53.23 | 53.72 | 1,510,087 | +0.64(+1.21%) |
May 27, 2008 | 52.70 | 53.21 | 52.68 | 53.07 | 1,315,947 | -0.73(-1.35%) |
May 26, 2008 | 53.52 | 54.02 | 53.39 | 53.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.52 | 54.02 | 53.39 | 53.80 | 831,280 | +0.04(+0.08%) |
May 22, 2008 | 53.53 | 53.99 | 53.49 | 53.76 | 1,847,431 | -0.29(-0.55%) |
May 21, 2008 | 54.36 | 54.46 | 53.90 | 54.06 | 1,717,274 | -0.79(-1.44%) |
May 20, 2008 | 54.80 | 54.93 | 54.51 | 54.84 | 900,548 | +0.01(+0.01%) |
May 19, 2008 | 55.28 | 55.31 | 54.81 | 54.84 | 1,840,845 | -0.71(-1.27%) |
May 16, 2008 | 55.08 | 55.65 | 54.99 | 55.54 | 488,605 | +0.80(+1.45%) |
May 15, 2008 | 54.14 | 54.86 | 54.04 | 54.75 | 2,162,164 | +0.01(+0.01%) |
May 14, 2008 | 54.78 | 55.06 | 54.59 | 54.74 | 1,864,000 | -0.65(-1.18%) |
May 13, 2008 | 55.52 | 55.67 | 54.89 | 55.39 | 883,415 | -1.19(-2.11%) |
May 12, 2008 | 56.13 | 56.65 | 56.07 | 56.59 | 395,136 | +0.80(+1.44%) |
May 09, 2008 | 55.30 | 55.96 | 55.19 | 55.78 | 483,332 | +0.34(+0.62%) |
May 08, 2008 | 55.58 | 55.58 | 55.03 | 55.44 | 778,450 | -0.14(-0.25%) |
May 07, 2008 | 55.72 | 56.41 | 55.54 | 55.58 | 686,484 | -0.70(-1.24%) |
May 06, 2008 | 55.78 | 56.34 | 55.64 | 56.28 | 647,716 | -0.45(-0.80%) |
May 05, 2008 | 56.37 | 56.94 | 56.37 | 56.73 | 352,613 | +0.25(+0.44%) |
May 02, 2008 | 56.67 | 56.75 | 56.07 | 56.48 | 598,157 | -0.29(-0.52%) |
May 01, 2008 | 55.83 | 56.88 | 55.66 | 56.78 | 796,247 | +0.62(+1.10%) |
Apr 30, 2008 | 56.14 | 56.66 | 56.09 | 56.16 | 953,474 | +1.40(+2.55%) |
Apr 29, 2008 | 55.02 | 55.11 | 54.56 | 54.76 | 769,022 | -1.12(-2.01%) |
Apr 28, 2008 | 55.83 | 56.16 | 55.63 | 55.89 | 634,930 | -0.29(-0.52%) |
Apr 25, 2008 | 56.35 | 56.39 | 55.90 | 56.18 | 779,052 | -0.34(-0.59%) |
Apr 24, 2008 | 55.87 | 56.70 | 55.50 | 56.52 | 523,706 | +0.35(+0.62%) |
Apr 23, 2008 | 55.75 | 56.44 | 55.71 | 56.17 | 434,334 | -0.52(-0.92%) |
Apr 22, 2008 | 56.47 | 57.01 | 56.45 | 56.69 | 347,185 | -0.40(-0.71%) |
Apr 21, 2008 | 56.48 | 57.10 | 56.30 | 57.09 | 669,122 | +0.10(+0.18%) |
Apr 18, 2008 | 57.55 | 57.68 | 56.82 | 56.99 | 690,708 | -0.28(-0.49%) |
Apr 17, 2008 | 56.91 | 57.41 | 56.72 | 57.27 | 881,521 | -0.07(-0.12%) |
Apr 16, 2008 | 56.86 | 57.40 | 56.72 | 57.34 | 718,830 | +0.10(+0.18%) |
Apr 15, 2008 | 57.48 | 57.48 | 56.96 | 57.24 | 380,073 | -0.36(-0.63%) |
Apr 14, 2008 | 57.79 | 57.97 | 57.50 | 57.60 | 513,831 | +0.84(+1.47%) |
Apr 11, 2008 | 57.24 | 57.35 | 56.72 | 56.76 | 667,004 | -1.31(-2.26%) |
Apr 10, 2008 | 58.12 | 58.46 | 57.60 | 58.07 | 475,316 | +0.51(+0.88%) |
Apr 09, 2008 | 57.60 | 57.93 | 57.41 | 57.57 | 516,973 | -0.62(-1.07%) |
Apr 08, 2008 | 57.96 | 58.20 | 57.77 | 58.19 | 477,863 | -0.05(-0.08%) |
Apr 07, 2008 | 58.85 | 58.93 | 58.05 | 58.24 | 773,530 | -0.73(-1.23%) |
Apr 04, 2008 | 58.49 | 59.10 | 58.40 | 58.97 | 1,640,634 | +0.76(+1.31%) |
Apr 03, 2008 | 57.73 | 58.29 | 57.70 | 58.20 | 1,604,755 | +0.60(+1.04%) |
Apr 02, 2008 | 57.54 | 57.96 | 57.41 | 57.61 | 1,525,325 | -0.34(-0.59%) |
Apr 01, 2008 | 56.72 | 58.02 | 56.70 | 57.95 | 1,690,915 | +2.19(+3.92%) |
Mar 31, 2008 | 55.53 | 55.90 | 55.45 | 55.76 | 1,321,234 | -0.55(-0.97%) |
Mar 28, 2008 | 56.78 | 56.91 | 56.30 | 56.31 | 1,593,587 | -0.81(-1.42%) |
Mar 27, 2008 | 57.88 | 57.88 | 57.12 | 57.12 | 1,240,275 | -0.51(-0.89%) |
Mar 26, 2008 | 57.72 | 57.83 | 56.92 | 57.63 | 908,196 | +0.89(+1.57%) |
Mar 25, 2008 | 55.91 | 56.79 | 55.34 | 56.74 | 1,028,951 | +0.81(+1.45%) |
Mar 24, 2008 | 54.89 | 56.20 | 54.89 | 55.93 | 701,307 | +0.83(+1.51%) |
Mar 21, 2008 | 54.69 | 55.20 | 54.27 | 55.10 | 699,784 | +0.00(+0.00%) |
Mar 20, 2008 | 54.69 | 55.20 | 54.27 | 55.10 | 699,784 | +0.69(+1.26%) |
Mar 19, 2008 | 55.78 | 56.00 | 54.41 | 54.42 | 941,819 | -1.88(-3.34%) |
Mar 18, 2008 | 56.00 | 56.43 | 55.69 | 56.30 | 850,991 | +2.04(+3.77%) |
Mar 17, 2008 | 54.20 | 54.69 | 53.75 | 54.25 | 1,327,774 | -1.10(-1.98%) |
Mar 14, 2008 | 56.39 | 56.47 | 55.15 | 55.35 | 931,142 | -1.25(-2.20%) |
Mar 13, 2008 | 56.57 | 56.69 | 55.95 | 56.60 | 882,574 | +0.44(+0.78%) |
Mar 12, 2008 | 56.14 | 56.67 | 55.98 | 56.16 | 625,617 | +0.13(+0.23%) |
Mar 11, 2008 | 56.13 | 56.25 | 55.41 | 56.03 | 763,136 | +0.92(+1.67%) |
Mar 10, 2008 | 55.58 | 55.78 | 54.99 | 55.11 | 534,593 | -0.21(-0.38%) |
Mar 07, 2008 | 55.35 | 55.94 | 55.18 | 55.32 | 664,719 | -0.47(-0.84%) |
Mar 06, 2008 | 56.30 | 56.33 | 55.72 | 55.79 | 600,662 | -0.51(-0.91%) |
Mar 05, 2008 | 56.00 | 56.67 | 55.85 | 56.30 | 1,084,610 | -0.12(-0.22%) |
Mar 04, 2008 | 55.85 | 56.54 | 55.72 | 56.43 | 694,858 | -0.08(-0.15%) |
Mar 03, 2008 | 56.68 | 56.83 | 56.17 | 56.51 | 1,072,426 | +0.21(+0.38%) |
Feb 29, 2008 | 57.02 | 57.08 | 56.22 | 56.30 | 1,325,324 | -1.73(-2.98%) |
Feb 28, 2008 | 58.09 | 58.24 | 57.67 | 58.03 | 587,839 | -0.15(-0.26%) |
Feb 27, 2008 | 58.40 | 58.78 | 58.04 | 58.18 | 819,321 | +0.34(+0.58%) |
Feb 26, 2008 | 57.13 | 58.11 | 57.06 | 57.84 | 855,812 | +0.66(+1.15%) |
Feb 25, 2008 | 56.63 | 57.28 | 56.13 | 57.18 | 654,365 | +0.56(+0.98%) |
Feb 22, 2008 | 56.65 | 56.65 | 55.89 | 56.63 | 465,567 | +0.58(+1.03%) |
Feb 21, 2008 | 56.61 | 56.61 | 55.93 | 56.05 | 572,797 | +0.10(+0.17%) |
Feb 20, 2008 | 55.19 | 56.06 | 55.17 | 55.95 | 875,352 | -0.40(-0.72%) |
Feb 19, 2008 | 56.89 | 57.00 | 56.25 | 56.36 | 732,795 | -0.93(-1.63%) |
Feb 18, 2008 | 56.91 | 57.44 | 56.61 | 57.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.91 | 57.44 | 56.61 | 57.29 | 787,069 | -0.99(-1.71%) |
Feb 14, 2008 | 58.91 | 59.21 | 58.00 | 58.29 | 1,323,124 | +2.32(+4.14%) |
Feb 13, 2008 | 56.82 | 56.88 | 55.54 | 55.97 | 769,906 | -0.97(-1.70%) |
Feb 12, 2008 | 56.15 | 57.21 | 55.93 | 56.94 | 971,019 | +1.58(+2.85%) |
Feb 11, 2008 | 54.90 | 55.45 | 54.43 | 55.36 | 751,257 | +0.72(+1.32%) |
Feb 08, 2008 | 54.41 | 54.80 | 54.27 | 54.64 | 650,601 | +0.21(+0.39%) |
Feb 07, 2008 | 54.35 | 54.91 | 53.90 | 54.43 | 751,352 | -0.48(-0.87%) |
Feb 06, 2008 | 54.84 | 55.68 | 54.44 | 54.91 | 906,780 | +0.20(+0.36%) |
Feb 05, 2008 | 55.08 | 55.31 | 54.62 | 54.71 | 795,948 | -1.22(-2.18%) |
Feb 04, 2008 | 56.23 | 56.26 | 55.56 | 55.93 | 697,680 | -0.31(-0.55%) |