Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 60.29 | 61.40 | 59.98 | 61.40 | 36,232 | -0.80(-1.29%) |
Mar 30, 2009 | 61.95 | 62.40 | 61.95 | 62.20 | 2,077 | -6.60(-9.59%) |
Mar 26, 2009 | 70.84 | 71.11 | 68.80 | 68.80 | 7,304 | +5.70(+9.03%) |
Mar 25, 2009 | 61.83 | 65.12 | 61.83 | 63.10 | 9,879 | +4.30(+7.31%) |
Mar 24, 2009 | 58.25 | 58.85 | 58.15 | 58.80 | 5,268 | +0.70(+1.20%) |
Mar 23, 2009 | 56.97 | 58.80 | 56.97 | 58.10 | 5,223 | +1.35(+2.38%) |
Mar 20, 2009 | 55.66 | 56.75 | 55.15 | 56.75 | 10,819 | -0.85(-1.48%) |
Mar 19, 2009 | 57.24 | 57.73 | 57.21 | 57.60 | 3,781 | +0.25(+0.44%) |
Mar 18, 2009 | 55.50 | 57.35 | 55.14 | 57.35 | 2,564 | +1.35(+2.41%) |
Mar 17, 2009 | 56.00 | 57.00 | 55.75 | 56.00 | 9,415 | +0.06(+0.11%) |
Mar 16, 2009 | 55.34 | 56.25 | 55.20 | 55.94 | 7,753 | +0.59(+1.07%) |
Mar 13, 2009 | 54.66 | 56.00 | 54.60 | 55.35 | 4,210 | +0.90(+1.65%) |
Mar 12, 2009 | 54.42 | 55.75 | 54.21 | 54.45 | 4,471 | +0.70(+1.30%) |
Mar 11, 2009 | 53.75 | 55.03 | 53.55 | 53.75 | 12,635 | +0.80(+1.51%) |
Mar 10, 2009 | 53.25 | 54.48 | 52.90 | 52.95 | 15,930 | +0.81(+1.55%) |
Mar 09, 2009 | 51.03 | 52.91 | 50.87 | 52.14 | 7,096 | +1.13(+2.22%) |
Mar 06, 2009 | 52.18 | 52.26 | 51.00 | 51.01 | 24,804 | +0.01(+0.02%) |
Mar 05, 2009 | 51.91 | 53.47 | 50.80 | 51.00 | 20,956 | -0.51(-0.99%) |
Mar 04, 2009 | 50.36 | 52.09 | 50.36 | 51.51 | 7,775 | +4.92(+10.56%) |
Mar 02, 2009 | 47.19 | 47.40 | 46.59 | 46.59 | 5,659 | -2.41(-4.92%) |
Feb 27, 2009 | 49.30 | 49.50 | 48.00 | 49.00 | 26,414 | -1.60(-3.16%) |
Feb 26, 2009 | 51.46 | 52.11 | 50.60 | 50.60 | 5,377 | -0.26(-0.51%) |
Feb 25, 2009 | 50.90 | 54.05 | 50.75 | 50.86 | 24,717 | -2.99(-5.55%) |
Feb 24, 2009 | 52.40 | 54.09 | 51.29 | 53.85 | 24,720 | -0.15(-0.28%) |
Feb 23, 2009 | 56.23 | 56.72 | 54.00 | 54.00 | 3,873 | -3.29(-5.74%) |
Feb 20, 2009 | 57.53 | 58.44 | 56.35 | 57.29 | 7,525 | -1.71(-2.90%) |
Feb 19, 2009 | 59.95 | 60.33 | 59.00 | 59.00 | 1,434 | -0.05(-0.08%) |
Feb 18, 2009 | 60.14 | 60.14 | 58.95 | 59.05 | 1,190 | -0.29(-0.49%) |
Feb 17, 2009 | 60.45 | 60.65 | 59.34 | 59.34 | 2,189 | -4.24(-6.67%) |
Feb 13, 2009 | 64.15 | 64.17 | 63.35 | 63.58 | 1,176 | -1.02(-1.58%) |
Feb 12, 2009 | 64.60 | 65.24 | 63.90 | 64.60 | 3,861 | -4.75(-6.85%) |
Feb 11, 2009 | 68.76 | 70.30 | 68.15 | 69.35 | 1,263 | -0.45(-0.64%) |
Feb 10, 2009 | 70.95 | 72.30 | 69.40 | 69.80 | 1,226 | -1.10(-1.55%) |
Feb 09, 2009 | 69.75 | 72.05 | 69.72 | 70.90 | 1,589 | +1.95(+2.83%) |
Feb 06, 2009 | 66.85 | 68.95 | 66.85 | 68.95 | 3,710 | +1.40(+2.07%) |
Feb 05, 2009 | 65.52 | 67.55 | 65.52 | 67.55 | 1,373 | -0.30(-0.44%) |
Feb 04, 2009 | 66.00 | 68.35 | 66.00 | 67.85 | 908 | -0.25(-0.37%) |
Feb 03, 2009 | 66.05 | 68.10 | 66.05 | 68.10 | 1,593 | +2.15(+3.26%) |
Feb 02, 2009 | 64.40 | 66.53 | 64.40 | 65.95 | 3,776 | +1.48(+2.30%) |
Jan 30, 2009 | 66.47 | 66.47 | 63.75 | 64.47 | 2,400 | -0.68(-1.04%) |
Jan 29, 2009 | 66.56 | 66.98 | 65.15 | 65.15 | 700 | -5.55(-7.85%) |
Jan 28, 2009 | 69.84 | 71.30 | 69.60 | 70.70 | 1,600 | +0.45(+0.64%) |
Jan 27, 2009 | 67.61 | 70.25 | 67.61 | 70.25 | 1,850 | +4.70(+7.17%) |
Jan 26, 2009 | 63.20 | 69.00 | 63.20 | 65.55 | 10,287 | +4.35(+7.11%) |
Jan 23, 2009 | 60.80 | 61.20 | 60.80 | 61.20 | 1,430 | -0.52(-0.84%) |
Jan 22, 2009 | 61.72 | 61.72 | 61.72 | 61.72 | 100 | -0.78(-1.25%) |
Jan 21, 2009 | 60.75 | 62.50 | 60.25 | 62.50 | 808 | +1.51(+2.48%) |
Jan 20, 2009 | 62.50 | 62.50 | 60.50 | 60.99 | 2,106 | -3.16(-4.93%) |
Jan 16, 2009 | 64.05 | 64.15 | 64.05 | 64.15 | 748 | +0.65(+1.02%) |
Jan 15, 2009 | 62.50 | 65.00 | 62.30 | 63.50 | 2,381 | -0.15(-0.24%) |
Jan 14, 2009 | 63.95 | 63.95 | 62.85 | 63.65 | 2,777 | -1.10(-1.70%) |
Jan 13, 2009 | 66.85 | 66.85 | 64.74 | 64.75 | 28,976 | -5.50(-7.83%) |
Jan 12, 2009 | 69.90 | 70.25 | 69.50 | 70.25 | 4,722 | -5.35(-7.08%) |
Jan 09, 2009 | 79.21 | 79.21 | 74.40 | 75.60 | 3,588 | -6.60(-8.03%) |
Jan 08, 2009 | 82.96 | 83.20 | 81.70 | 82.20 | 2,296 | +2.45(+3.07%) |
Jan 07, 2009 | 80.20 | 81.30 | 79.75 | 79.75 | 7,185 | +1.15(+1.46%) |
Jan 06, 2009 | 79.80 | 80.60 | 75.40 | 78.60 | 8,433 | +7.95(+11.25%) |
Jan 05, 2009 | 69.25 | 73.50 | 68.75 | 70.65 | 31,436 | -1.10(-1.53%) |
Jan 02, 2009 | 70.10 | 73.60 | 70.10 | 71.75 | 4,989 | +0.20(+0.28%) |
Dec 31, 2008 | 68.95 | 71.55 | 68.95 | 71.55 | 4,126 | +0.35(+0.49%) |
Dec 30, 2008 | 71.30 | 71.30 | 69.10 | 71.20 | 5,220 | +0.95(+1.35%) |
Dec 29, 2008 | 71.30 | 72.30 | 70.25 | 70.25 | 5,469 | -1.55(-2.16%) |
Dec 26, 2008 | 71.75 | 71.80 | 71.75 | 71.80 | 563 | -1.85(-2.51%) |
Dec 24, 2008 | 73.65 | 73.65 | 73.65 | 73.65 | 400 | +1.90(+2.65%) |
Dec 23, 2008 | 73.40 | 73.90 | 71.75 | 71.75 | 749 | -1.95(-2.65%) |
Dec 22, 2008 | 74.95 | 74.95 | 72.70 | 73.70 | 1,095 | -3.50(-4.53%) |
Dec 19, 2008 | 84.15 | 84.15 | 77.20 | 77.20 | 1,473 | -7.35(-8.69%) |
Dec 18, 2008 | 88.90 | 89.95 | 84.50 | 84.55 | 1,908 | -3.69(-4.18%) |
Dec 17, 2008 | 88.60 | 88.60 | 87.65 | 88.24 | 2,091 | -1.66(-1.85%) |
Dec 16, 2008 | 85.00 | 89.90 | 85.00 | 89.90 | 1,692 | +6.90(+8.31%) |
Dec 15, 2008 | 82.50 | 84.75 | 82.25 | 83.00 | 14,337 | +1.35(+1.65%) |
Dec 12, 2008 | 81.00 | 82.00 | 80.00 | 81.65 | 3,843 | +1.15(+1.43%) |
Dec 11, 2008 | 80.89 | 80.89 | 80.00 | 80.50 | 5,235 | -0.30(-0.37%) |
Dec 10, 2008 | 80.00 | 80.80 | 80.00 | 80.80 | 1,896 | +3.25(+4.19%) |
Dec 09, 2008 | 77.90 | 78.25 | 77.55 | 77.55 | 114,557 | +2.54(+3.39%) |
Dec 08, 2008 | 77.30 | 78.85 | 75.01 | 75.01 | 2,944 | +2.76(+3.82%) |
Dec 05, 2008 | 72.00 | 75.00 | 71.02 | 72.25 | 4,375 | -3.75(-4.93%) |
Dec 04, 2008 | 75.30 | 76.00 | 73.01 | 76.00 | 1,876 | +4.10(+5.70%) |
Dec 03, 2008 | 71.90 | 74.25 | 71.21 | 71.90 | 2,591 | -3.10(-4.13%) |
Dec 02, 2008 | 72.50 | 75.50 | 72.50 | 75.00 | 5,955 | +8.40(+12.61%) |
Dec 01, 2008 | 74.20 | 74.20 | 66.60 | 66.60 | 19,671 | -2.25(-3.27%) |
Nov 28, 2008 | 72.90 | 72.90 | 68.85 | 68.85 | 766 | -5.70(-7.65%) |
Nov 26, 2008 | 68.10 | 82.60 | 67.14 | 74.55 | 12,400 | +6.60(+9.71%) |
Nov 25, 2008 | 74.00 | 74.00 | 65.26 | 67.95 | 38,380 | -14.20(-17.29%) |
Nov 24, 2008 | 81.98 | 84.93 | 81.00 | 82.15 | 6,079 | -7.35(-8.21%) |
Nov 21, 2008 | 80.85 | 94.94 | 80.01 | 89.50 | 20,819 | +5.81(+6.94%) |
Nov 20, 2008 | 90.00 | 92.00 | 83.69 | 83.69 | 21,183 | -9.56(-10.25%) |
Nov 19, 2008 | 98.50 | 99.00 | 93.25 | 93.25 | 3,968 | -1.75(-1.84%) |
Nov 18, 2008 | 95.76 | 97.00 | 93.00 | 95.00 | 5,736 | +2.50(+2.70%) |
Nov 17, 2008 | 93.35 | 96.90 | 90.75 | 92.50 | 4,763 | -7.50(-7.50%) |
Nov 14, 2008 | 102.05 | 102.30 | 100.00 | 100.00 | 3,838 | -4.00(-3.85%) |
Nov 13, 2008 | 100.45 | 104.50 | 98.50 | 104.00 | 15,477 | +7.75(+8.05%) |
Nov 12, 2008 | 94.75 | 98.20 | 94.66 | 96.25 | 24,115 | -4.89(-4.83%) |
Nov 11, 2008 | 98.25 | 101.44 | 97.50 | 101.14 | 6,738 | +3.64(+3.73%) |
Nov 10, 2008 | 98.50 | 100.70 | 97.50 | 97.50 | 20,841 | -4.75(-4.65%) |
Nov 07, 2008 | 99.50 | 103.25 | 99.50 | 102.25 | 15,205 | +1.25(+1.24%) |
Nov 06, 2008 | 106.25 | 106.25 | 100.00 | 101.00 | 8,990 | -1.99(-1.93%) |
Nov 05, 2008 | 108.10 | 109.95 | 100.35 | 102.99 | 14,548 | -1.66(-1.59%) |
Nov 04, 2008 | 104.65 | 104.95 | 90.90 | 104.65 | 24,685 | -17.35(-14.22%) |
Nov 03, 2008 | 122.00 | 122.00 | 122.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 136.40 | 138.55 | 120.00 | 122.00 | 181,238 | -6.15(-4.80%) |
Oct 30, 2008 | 144.00 | 151.25 | 122.60 | 128.15 | 84,366 | -3.85(-2.92%) |
Oct 29, 2008 | 136.00 | 150.70 | 128.65 | 132.00 | 450,258 | -87.50(-39.86%) |
Oct 28, 2008 | 191.95 | 232.30 | 155.00 | 219.50 | 552,692 | +101.50(+86.02%) |
Oct 27, 2008 | 95.20 | 159.15 | 94.95 | 118.00 | 280,307 | +64.75(+121.60%) |
Oct 24, 2008 | 53.25 | 53.50 | 50.25 | 53.25 | 17,102 | -4.24(-7.38%) |
Oct 23, 2008 | 57.49 | 61.00 | 56.11 | 57.49 | 76,223 | -3.70(-6.05%) |
Oct 22, 2008 | 61.19 | 62.60 | 60.67 | 61.19 | 34,868 | +0.54(+0.89%) |
Oct 21, 2008 | 60.65 | 64.00 | 60.65 | 60.65 | 90,142 | -13.85(-18.59%) |
Oct 20, 2008 | 74.50 | 78.00 | 71.50 | 74.50 | 30,038 | -20.75(-21.78%) |
Oct 17, 2008 | 95.25 | 99.43 | 93.50 | 95.25 | 25,848 | -13.00(-12.01%) |
Oct 16, 2008 | 108.25 | 111.40 | 105.30 | 108.25 | 13,122 | +6.00(+5.87%) |
Oct 15, 2008 | 102.25 | 107.90 | 101.95 | 102.25 | 38,645 | +7.08(+7.44%) |
Oct 14, 2008 | 99.00 | 97.45 | 91.75 | 95.17 | 16,618 | -3.83(-3.87%) |
Oct 13, 2008 | 99.00 | 99.00 | 90.65 | 99.00 | 69,466 | +9.75(+10.92%) |
Oct 10, 2008 | 89.25 | 93.60 | 83.75 | 89.25 | 38,950 | +9.75(+12.26%) |
Oct 09, 2008 | 79.50 | 80.75 | 77.00 | 79.50 | 126,600 | +1.29(+1.65%) |
Oct 08, 2008 | 78.21 | 81.95 | 76.35 | 78.21 | 51,079 | +2.21(+2.91%) |
Oct 07, 2008 | 79.25 | 96.20 | 75.00 | 76.00 | 304,807 | -3.25(-4.10%) |
Oct 06, 2008 | 79.25 | 80.00 | 71.00 | 79.25 | 20,800 | +4.40(+5.88%) |
Oct 03, 2008 | 74.85 | 78.25 | 73.45 | 74.85 | 21,024 | +2.90(+4.03%) |
Oct 02, 2008 | 71.95 | 75.35 | 71.76 | 71.95 | 37,312 | -4.65(-6.07%) |
Oct 01, 2008 | 76.60 | 77.05 | 76.05 | 76.60 | 30,497 | -2.97(-3.73%) |
Sep 30, 2008 | 79.57 | 79.57 | 77.25 | 79.57 | 21,687 | +4.57(+6.09%) |
Sep 29, 2008 | 75.40 | 82.30 | 75.00 | 75.00 | 21,192 | -0.40(-0.53%) |
Sep 26, 2008 | 75.40 | 75.99 | 73.90 | 75.40 | 17,432 | +1.75(+2.38%) |
Sep 25, 2008 | 73.65 | 73.65 | 73.65 | 73.65 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 73.65 | 75.55 | 73.10 | 73.65 | 18,171 | -4.92(-6.26%) |
Sep 23, 2008 | 81.45 | 85.00 | 78.50 | 78.57 | 126,579 | -2.88(-3.54%) |
Sep 22, 2008 | 81.45 | 83.50 | 80.90 | 81.45 | 71,342 | +6.45(+8.60%) |
Sep 19, 2008 | 75.00 | 76.95 | 72.05 | 75.00 | 34,253 | -12.22(-14.01%) |
Sep 18, 2008 | 87.22 | 88.00 | 79.90 | 87.22 | 110,599 | +20.22(+30.18%) |
Sep 17, 2008 | 67.00 | 72.05 | 66.55 | 67.00 | 14,869 | +2.52(+3.91%) |
Sep 16, 2008 | 64.48 | 64.50 | 60.00 | 64.48 | 45,091 | +5.48(+9.29%) |
Sep 15, 2008 | 59.00 | 59.00 | 56.55 | 59.00 | 37,737 | -1.60(-2.64%) |
Sep 12, 2008 | 60.60 | 60.70 | 59.25 | 60.60 | 15,438 | +0.90(+1.51%) |
Sep 11, 2008 | 59.70 | 59.70 | 57.65 | 59.70 | 29,170 | +1.70(+2.93%) |
Sep 10, 2008 | 58.00 | 58.00 | 57.27 | 58.00 | 14,831 | +1.25(+2.20%) |
Sep 09, 2008 | 56.75 | 57.61 | 56.75 | 56.75 | 22,757 | +0.15(+0.27%) |
Sep 08, 2008 | 56.60 | 57.40 | 56.60 | 56.60 | 14,043 | +0.40(+0.71%) |
Sep 05, 2008 | 56.20 | 56.90 | 55.95 | 56.20 | 8,865 | -0.90(-1.58%) |
Sep 04, 2008 | 57.10 | 58.60 | 57.10 | 57.10 | 3,779 | -2.50(-4.19%) |
Sep 03, 2008 | 59.60 | 59.66 | 59.30 | 59.60 | 9,443 | -0.13(-0.22%) |
Sep 02, 2008 | 59.73 | 60.25 | 59.70 | 59.73 | 25,613 | +0.24(+0.40%) |
Aug 29, 2008 | 59.49 | 59.95 | 59.47 | 59.49 | 16,022 | -1.06(-1.75%) |
Aug 28, 2008 | 59.70 | 60.55 | 60.00 | 60.55 | 10,388 | +0.85(+1.42%) |
Aug 27, 2008 | 59.70 | 59.90 | 59.70 | 59.70 | 1,100 | -0.30(-0.50%) |
Aug 26, 2008 | 60.00 | 60.10 | 58.93 | 60.00 | 27,763 | +0.75(+1.27%) |
Aug 25, 2008 | 59.25 | 59.85 | 59.25 | 59.25 | 6,475 | -0.80(-1.33%) |
Aug 22, 2008 | 60.05 | 60.35 | 59.90 | 60.05 | 15,110 | +0.55(+0.92%) |
Aug 21, 2008 | 59.50 | 59.70 | 59.30 | 59.50 | 10,431 | -0.06(-0.10%) |
Aug 20, 2008 | 59.56 | 59.56 | 58.90 | 59.56 | 10,820 | +0.01(+0.02%) |
Aug 19, 2008 | 59.30 | 59.82 | 59.15 | 59.55 | 14,963 | +0.25(+0.42%) |
Aug 18, 2008 | 59.30 | 60.25 | 59.20 | 59.30 | 20,652 | -0.76(-1.27%) |
Aug 15, 2008 | 60.06 | 60.15 | 59.55 | 60.06 | 10,780 | -1.39(-2.26%) |
Aug 14, 2008 | 61.45 | 61.45 | 60.47 | 61.45 | 13,851 | -0.30(-0.49%) |
Aug 13, 2008 | 61.75 | 61.76 | 60.75 | 61.75 | 7,949 | -0.95(-1.52%) |
Aug 12, 2008 | 60.70 | 62.75 | 62.00 | 62.70 | 4,146 | +2.00(+3.29%) |
Aug 11, 2008 | 60.70 | 61.25 | 60.70 | 60.70 | 5,281 | +0.30(+0.50%) |
Aug 08, 2008 | 60.40 | 60.69 | 59.25 | 60.40 | 3,330 | -0.25(-0.41%) |
Aug 07, 2008 | 60.65 | 60.80 | 59.95 | 60.65 | 5,130 | -0.57(-0.93%) |
Aug 06, 2008 | 61.22 | 61.22 | 60.70 | 61.22 | 5,099 | -0.58(-0.94%) |
Aug 05, 2008 | 61.80 | 61.80 | 60.41 | 61.80 | 7,507 | +1.95(+3.26%) |
Aug 04, 2008 | 59.85 | 60.80 | 59.82 | 59.85 | 8,125 | -0.95(-1.56%) |
Aug 01, 2008 | 60.80 | 61.65 | 60.79 | 60.80 | 31,065 | -2.70(-4.25%) |
Jul 31, 2008 | 64.80 | 64.65 | 63.50 | 63.50 | 15,017 | -1.30(-2.01%) |
Jul 30, 2008 | 65.95 | 65.35 | 64.50 | 64.80 | 6,325 | -1.15(-1.74%) |
Jul 29, 2008 | 65.95 | 65.95 | 65.40 | 65.95 | 7,445 | +0.75(+1.15%) |
Jul 28, 2008 | 65.20 | 65.75 | 65.20 | 65.20 | 8,458 | +0.42(+0.65%) |
Jul 25, 2008 | 64.78 | 64.78 | 62.65 | 64.78 | 2,482 | +1.49(+2.35%) |
Jul 24, 2008 | 63.29 | 64.85 | 63.29 | 63.29 | 3,292 | -2.51(-3.81%) |
Jul 23, 2008 | 65.80 | 65.93 | 65.01 | 65.80 | 14,632 | +3.70(+5.96%) |
Jul 22, 2008 | 62.10 | 62.45 | 60.95 | 62.10 | 40,318 | +1.50(+2.48%) |
Jul 21, 2008 | 59.65 | 60.66 | 60.00 | 60.60 | 29,562 | +0.95(+1.59%) |
Jul 18, 2008 | 59.65 | 59.75 | 59.12 | 59.65 | 2,221 | +0.45(+0.76%) |
Jul 17, 2008 | 59.90 | 59.70 | 59.15 | 59.20 | 8,396 | -0.70(-1.17%) |
Jul 16, 2008 | 59.90 | 59.90 | 58.00 | 59.90 | 15,491 | +4.60(+8.32%) |
Jul 15, 2008 | 55.30 | 55.85 | 54.25 | 55.30 | 8,924 | +1.47(+2.73%) |
Jul 14, 2008 | 53.83 | 54.00 | 53.75 | 53.83 | 5,113 | -0.02(-0.04%) |
Jul 11, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 900 | +0.50(+0.94%) |
Jul 10, 2008 | 53.35 | 53.85 | 53.10 | 53.35 | 7,249 | -0.15(-0.28%) |
Jul 09, 2008 | 53.50 | 54.35 | 53.50 | 53.50 | 3,875 | -0.95(-1.74%) |
Jul 08, 2008 | 54.45 | 54.48 | 53.85 | 54.45 | 7,312 | -0.55(-1.00%) |
Jul 07, 2008 | 55.00 | 55.00 | 54.30 | 55.00 | 6,118 | -1.15(-2.05%) |
Jul 04, 2008 | 56.15 | 56.45 | 55.95 | 56.15 | 3,817 | +0.00(+0.00%) |
Jul 03, 2008 | 56.15 | 56.45 | 55.95 | 56.15 | 3,817 | -0.45(-0.80%) |
Jul 02, 2008 | 56.60 | 57.20 | 56.30 | 56.60 | 4,238 | -0.65(-1.14%) |
Jul 01, 2008 | 57.25 | 57.25 | 56.40 | 57.25 | 17,734 | -0.30(-0.52%) |
Jun 30, 2008 | 57.55 | 58.97 | 57.55 | 57.55 | 16,229 | +0.75(+1.32%) |
Jun 27, 2008 | 56.80 | 56.85 | 56.20 | 56.80 | 10,372 | +1.35(+2.43%) |
Jun 26, 2008 | 55.45 | 58.97 | 55.45 | 55.45 | 47,964 | -1.90(-3.31%) |
Jun 25, 2008 | 57.35 | 57.35 | 56.20 | 57.35 | 18,319 | +1.65(+2.96%) |
Jun 24, 2008 | 55.70 | 55.90 | 55.25 | 55.70 | 21,545 | -0.70(-1.24%) |
Jun 23, 2008 | 57.10 | 56.40 | 55.80 | 56.40 | 4,093 | -0.70(-1.23%) |
Jun 20, 2008 | 57.10 | 58.97 | 56.40 | 57.10 | 15,603 | -0.05(-0.09%) |
Jun 19, 2008 | 57.15 | 57.25 | 56.45 | 57.15 | 3,955 | +1.10(+1.96%) |
Jun 18, 2008 | 56.05 | 56.40 | 55.95 | 56.05 | 11,437 | -0.10(-0.18%) |
Jun 17, 2008 | 56.15 | 56.50 | 55.90 | 56.15 | 5,006 | +2.12(+3.92%) |
Jun 16, 2008 | 54.03 | 54.15 | 53.50 | 54.03 | 7,141 | +0.53(+0.99%) |
Jun 13, 2008 | 53.50 | 53.55 | 52.75 | 53.50 | 10,501 | -0.16(-0.30%) |
Jun 12, 2008 | 53.66 | 53.80 | 53.35 | 53.66 | 8,548 | -0.49(-0.90%) |
Jun 11, 2008 | 54.15 | 54.16 | 53.45 | 54.15 | 29,432 | -0.75(-1.37%) |
Jun 10, 2008 | 54.90 | 54.95 | 54.15 | 54.90 | 16,968 | -0.05(-0.09%) |
Jun 09, 2008 | 54.95 | 58.97 | 54.55 | 54.95 | 6,567 | +1.65(+3.10%) |
Jun 06, 2008 | 53.30 | 54.20 | 53.30 | 53.30 | 17,262 | -0.60(-1.11%) |
Jun 05, 2008 | 53.90 | 53.90 | 53.30 | 53.90 | 5,964 | +1.15(+2.18%) |
Jun 04, 2008 | 52.75 | 58.97 | 52.75 | 52.75 | 14,066 | -0.35(-0.66%) |
Jun 03, 2008 | 53.10 | 53.60 | 52.90 | 53.10 | 15,055 | -0.85(-1.58%) |
Jun 02, 2008 | 53.95 | 54.10 | 53.65 | 53.95 | 4,551 | -1.10(-2.00%) |
May 30, 2008 | 55.85 | 55.15 | 54.50 | 55.05 | 9,683 | -0.80(-1.43%) |
May 29, 2008 | 55.85 | 55.85 | 55.05 | 55.85 | 13,277 | -1.09(-1.91%) |
May 28, 2008 | 56.94 | 58.97 | 56.75 | 56.94 | 19,122 | -0.11(-0.19%) |
May 27, 2008 | 57.20 | 57.15 | 56.45 | 57.05 | 9,158 | -0.15(-0.26%) |
May 26, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.45 | 57.00 | 57.20 | 14,420 | -0.75(-1.29%) |
May 22, 2008 | 57.95 | 58.97 | 56.90 | 57.95 | 23,295 | -0.05(-0.09%) |
May 21, 2008 | 58.00 | 58.90 | 58.00 | 58.00 | 16,345 | -1.20(-2.03%) |
May 20, 2008 | 59.20 | 59.50 | 58.85 | 59.20 | 7,006 | -0.50(-0.84%) |
May 19, 2008 | 60.30 | 60.10 | 59.70 | 59.70 | 3,265 | -0.60(-1.00%) |
May 16, 2008 | 60.30 | 60.30 | 59.50 | 60.30 | 8,167 | +1.90(+3.25%) |
May 15, 2008 | 58.40 | 58.95 | 58.40 | 58.40 | 6,937 | +0.00(+0.00%) |
May 14, 2008 | 58.00 | 59.00 | 58.40 | 58.40 | 7,656 | +0.40(+0.69%) |
May 13, 2008 | 58.00 | 58.00 | 57.85 | 58.00 | 1,250 | -0.45(-0.77%) |
May 12, 2008 | 58.45 | 58.45 | 57.80 | 58.45 | 3,779 | +0.48(+0.83%) |
May 09, 2008 | 58.05 | 58.97 | 57.60 | 57.97 | 9,710 | -0.08(-0.14%) |
May 08, 2008 | 58.05 | 58.05 | 56.95 | 58.05 | 22,651 | +1.60(+2.83%) |
May 07, 2008 | 56.45 | 57.20 | 56.45 | 56.45 | 20,133 | -1.95(-3.34%) |
May 06, 2008 | 58.40 | 58.40 | 57.85 | 58.40 | 13,475 | -0.30(-0.51%) |
May 05, 2008 | 58.70 | 58.70 | 58.45 | 58.70 | 19,745 | +0.50(+0.86%) |
May 02, 2008 | 59.15 | 59.00 | 58.20 | 58.20 | 10,521 | -0.95(-1.61%) |
May 01, 2008 | 59.15 | 59.15 | 58.25 | 59.15 | 8,114 | +0.45(+0.77%) |
Apr 30, 2008 | 58.70 | 59.50 | 58.50 | 58.70 | 9,362 | +0.00(+0.00%) |
Apr 29, 2008 | 58.70 | 58.97 | 58.10 | 58.70 | 12,187 | +1.40(+2.44%) |
Apr 28, 2008 | 57.30 | 58.97 | 57.30 | 57.30 | 20,172 | +0.30(+0.53%) |
Apr 25, 2008 | 57.85 | 57.45 | 57.00 | 57.00 | 4,074 | -0.85(-1.47%) |
Apr 24, 2008 | 57.85 | 59.20 | 57.30 | 57.85 | 14,580 | -1.30(-2.20%) |
Apr 23, 2008 | 59.15 | 59.30 | 58.25 | 59.15 | 54,342 | -1.45(-2.39%) |
Apr 22, 2008 | 60.60 | 60.85 | 60.05 | 60.60 | 10,514 | +1.40(+2.36%) |
Apr 21, 2008 | 59.20 | 59.55 | 58.50 | 59.20 | 19,902 | +1.00(+1.72%) |
Apr 18, 2008 | 58.20 | 58.97 | 58.15 | 58.20 | 18,514 | -0.30(-0.51%) |
Apr 17, 2008 | 58.50 | 58.75 | 58.35 | 58.50 | 19,966 | -1.00(-1.68%) |
Apr 16, 2008 | 59.50 | 59.50 | 57.80 | 59.50 | 6,042 | +2.75(+4.85%) |
Apr 15, 2008 | 56.75 | 56.95 | 56.60 | 56.75 | 6,578 | +0.10(+0.18%) |
Apr 14, 2008 | 57.15 | 57.05 | 56.60 | 56.65 | 8,085 | -0.50(-0.87%) |
Apr 11, 2008 | 57.40 | 57.60 | 57.15 | 57.15 | 14,355 | -0.25(-0.44%) |
Apr 10, 2008 | 57.40 | 57.90 | 57.40 | 57.40 | 4,098 | -0.90(-1.54%) |
Apr 09, 2008 | 58.30 | 58.45 | 58.25 | 58.30 | 3,191 | +0.10(+0.17%) |
Apr 08, 2008 | 58.10 | 58.25 | 58.00 | 58.20 | 13,123 | +0.10(+0.17%) |
Apr 07, 2008 | 58.10 | 58.97 | 58.10 | 58.10 | 16,115 | +0.00(+0.00%) |
Apr 04, 2008 | 58.10 | 58.20 | 57.55 | 58.10 | 6,102 | +1.65(+2.92%) |
Apr 03, 2008 | 56.45 | 57.00 | 56.00 | 56.45 | 3,004 | +0.30(+0.53%) |
Apr 02, 2008 | 57.00 | 56.30 | 55.50 | 56.15 | 3,741 | -0.85(-1.49%) |