Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.82 | 20.15 | 19.00 | 19.13 | 0 | -0.69(-3.47%) |
Feb 26, 2009 | 20.57 | 21.17 | 18.96 | 19.82 | 14,383 | -0.80(-3.90%) |
Feb 25, 2009 | 19.67 | 20.62 | 19.67 | 20.62 | 9,212 | +0.77(+3.87%) |
Feb 24, 2009 | 19.67 | 20.93 | 18.78 | 19.85 | 13,189 | +0.00(+0.00%) |
Feb 23, 2009 | 20.38 | 20.38 | 18.78 | 19.85 | 16,338 | -0.54(-2.63%) |
Feb 20, 2009 | 20.25 | 20.79 | 19.00 | 20.39 | 44,310 | +0.54(+2.70%) |
Feb 19, 2009 | 19.54 | 20.33 | 19.20 | 19.85 | 12,951 | -0.04(-0.22%) |
Feb 18, 2009 | 19.45 | 20.01 | 19.04 | 19.90 | 26,076 | -0.07(-0.36%) |
Feb 17, 2009 | 19.90 | 20.18 | 19.67 | 19.97 | 15,297 | -0.29(-1.41%) |
Feb 13, 2009 | 20.68 | 20.79 | 19.91 | 20.26 | 23,079 | -0.85(-4.03%) |
Feb 12, 2009 | 21.28 | 21.28 | 20.58 | 21.11 | 9,892 | -0.51(-2.36%) |
Feb 11, 2009 | 21.28 | 21.91 | 21.28 | 21.61 | 10,021 | +0.09(+0.42%) |
Feb 10, 2009 | 22.36 | 22.37 | 21.46 | 21.53 | 8,666 | -1.04(-4.60%) |
Feb 09, 2009 | 23.49 | 23.49 | 22.18 | 22.56 | 7,148 | -0.95(-4.03%) |
Feb 06, 2009 | 23.18 | 23.88 | 23.18 | 23.51 | 13,689 | +0.57(+2.49%) |
Feb 05, 2009 | 21.81 | 23.03 | 21.81 | 22.94 | 9,670 | +1.20(+5.51%) |
Feb 04, 2009 | 22.46 | 22.46 | 21.66 | 21.74 | 9,237 | -0.71(-3.15%) |
Feb 03, 2009 | 22.42 | 22.80 | 21.83 | 22.45 | 15,017 | -0.04(-0.20%) |
Feb 02, 2009 | 20.82 | 22.78 | 20.82 | 22.49 | 13,245 | +1.48(+7.02%) |
Jan 30, 2009 | 22.09 | 22.12 | 20.84 | 21.02 | 0 | -0.99(-4.51%) |
Jan 29, 2009 | 23.30 | 23.30 | 22.01 | 22.01 | 3,165 | -1.02(-4.43%) |
Jan 28, 2009 | 23.70 | 23.77 | 23.03 | 23.03 | 5,765 | -0.47(-2.01%) |
Jan 27, 2009 | 23.16 | 24.14 | 23.16 | 23.50 | 5,591 | +0.24(+1.03%) |
Jan 26, 2009 | 22.13 | 24.15 | 21.95 | 23.26 | 6,264 | +1.17(+5.30%) |
Jan 23, 2009 | 21.64 | 22.13 | 21.64 | 22.09 | 1,565 | +0.12(+0.53%) |
Jan 22, 2009 | 22.98 | 22.98 | 21.55 | 21.97 | 7,327 | -1.06(-4.58%) |
Jan 21, 2009 | 23.19 | 23.19 | 22.14 | 23.03 | 11,685 | +0.54(+2.39%) |
Jan 20, 2009 | 23.52 | 23.56 | 22.49 | 22.49 | 7,957 | -0.99(-4.23%) |
Jan 16, 2009 | 24.28 | 24.32 | 23.26 | 23.48 | 0 | -0.63(-2.63%) |
Jan 15, 2009 | 24.37 | 24.37 | 23.48 | 24.12 | 4,186 | -0.70(-2.81%) |
Jan 14, 2009 | 24.41 | 24.91 | 23.70 | 24.82 | 7,767 | +0.63(+2.59%) |
Jan 13, 2009 | 24.86 | 25.49 | 24.15 | 24.19 | 3,702 | +0.04(+0.19%) |
Jan 12, 2009 | 25.92 | 26.29 | 24.15 | 24.15 | 4,774 | -1.54(-5.99%) |
Jan 09, 2009 | 25.04 | 25.90 | 25.04 | 25.68 | 4,752 | +0.30(+1.16%) |
Jan 08, 2009 | 24.32 | 25.39 | 23.70 | 25.39 | 7,886 | +0.35(+1.39%) |
Jan 07, 2009 | 25.90 | 25.93 | 24.79 | 25.04 | 9,560 | -1.79(-6.67%) |
Jan 06, 2009 | 24.15 | 27.41 | 24.15 | 26.83 | 28,299 | +3.13(+13.21%) |
Jan 05, 2009 | 22.40 | 23.86 | 22.13 | 23.70 | 8,207 | +1.62(+7.33%) |
Jan 02, 2009 | 21.09 | 22.32 | 20.57 | 22.08 | 0 | +1.42(+6.88%) |
Jan 01, 2009 | 20.18 | 21.24 | 20.18 | 20.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.18 | 21.24 | 20.18 | 20.66 | 33,323 | -0.37(-1.74%) |
Dec 30, 2008 | 20.79 | 21.33 | 20.57 | 21.02 | 33,047 | +0.63(+3.11%) |
Dec 29, 2008 | 22.13 | 22.13 | 19.90 | 20.39 | 27,155 | -1.39(-6.37%) |
Dec 26, 2008 | 21.54 | 23.21 | 21.54 | 21.78 | 20,570 | -0.80(-3.56%) |
Dec 24, 2008 | 22.43 | 22.71 | 21.68 | 22.58 | 5,765 | +0.13(+0.60%) |
Dec 23, 2008 | 24.10 | 24.10 | 22.45 | 22.45 | 17,486 | -1.57(-6.52%) |
Dec 22, 2008 | 22.18 | 24.15 | 22.18 | 24.01 | 23,491 | +1.34(+5.92%) |
Dec 19, 2008 | 21.16 | 23.21 | 21.11 | 22.67 | 15,504 | +1.70(+8.10%) |
Dec 18, 2008 | 20.34 | 21.20 | 19.90 | 20.97 | 21,341 | +1.11(+5.58%) |
Dec 17, 2008 | 21.24 | 21.44 | 18.87 | 19.86 | 30,471 | -1.60(-7.46%) |
Dec 16, 2008 | 20.21 | 21.46 | 20.21 | 21.46 | 11,395 | +0.84(+4.06%) |
Dec 15, 2008 | 21.46 | 21.46 | 20.12 | 20.63 | 35,517 | -0.61(-2.89%) |
Dec 12, 2008 | 20.46 | 22.36 | 18.93 | 21.24 | 35,190 | +0.22(+1.06%) |
Dec 11, 2008 | 21.46 | 21.46 | 20.02 | 21.02 | 9,396 | +0.00(+0.00%) |
Dec 10, 2008 | 21.15 | 21.33 | 19.67 | 21.02 | 36,789 | -0.13(-0.63%) |
Dec 09, 2008 | 21.46 | 21.55 | 20.30 | 21.15 | 20,390 | +0.00(+0.00%) |
Dec 08, 2008 | 20.30 | 22.36 | 20.30 | 21.15 | 10,843 | +0.57(+2.78%) |
Dec 05, 2008 | 20.57 | 21.13 | 18.82 | 20.58 | 7,215 | +0.01(+0.04%) |
Dec 04, 2008 | 20.96 | 21.45 | 19.88 | 20.57 | 14,824 | -0.51(-2.42%) |
Dec 03, 2008 | 21.02 | 21.87 | 19.80 | 21.08 | 43,721 | -1.06(-4.81%) |
Dec 02, 2008 | 18.91 | 22.35 | 18.40 | 22.14 | 11,520 | +3.57(+19.21%) |
Dec 01, 2008 | 19.41 | 19.41 | 17.03 | 18.57 | 22,652 | -0.83(-4.29%) |
Nov 28, 2008 | 19.32 | 19.67 | 18.82 | 19.41 | 21,201 | -1.88(-8.82%) |
Nov 26, 2008 | 18.82 | 22.87 | 18.82 | 21.28 | 57,357 | -0.47(-2.16%) |
Nov 25, 2008 | 19.90 | 22.18 | 19.50 | 21.75 | 50,426 | +2.08(+10.57%) |
Nov 24, 2008 | 18.06 | 19.76 | 17.39 | 19.67 | 37,253 | +2.24(+12.82%) |
Nov 21, 2008 | 17.44 | 18.99 | 14.40 | 17.44 | 89,914 | -0.45(-2.50%) |
Nov 20, 2008 | 19.55 | 20.39 | 17.44 | 17.89 | 59,654 | -2.24(-11.11%) |
Nov 19, 2008 | 21.11 | 21.68 | 19.80 | 20.12 | 11,712 | -1.79(-8.16%) |
Nov 18, 2008 | 21.60 | 22.43 | 19.50 | 21.91 | 18,641 | +0.23(+1.07%) |
Nov 17, 2008 | 23.03 | 23.50 | 19.70 | 21.68 | 33,868 | -1.99(-8.42%) |
Nov 14, 2008 | 21.69 | 24.15 | 21.24 | 23.67 | 0 | +1.40(+6.26%) |
Nov 13, 2008 | 22.38 | 22.38 | 17.89 | 22.28 | 27,210 | +0.39(+1.80%) |
Nov 12, 2008 | 24.05 | 24.05 | 19.52 | 21.88 | 43,102 | -2.10(-8.76%) |
Nov 11, 2008 | 24.28 | 24.28 | 23.47 | 23.98 | 16,877 | +0.05(+0.22%) |
Nov 10, 2008 | 24.68 | 24.68 | 23.93 | 23.93 | 8,576 | -0.75(-3.04%) |
Nov 07, 2008 | 25.26 | 25.58 | 23.70 | 24.68 | 7,594 | -0.51(-2.02%) |
Nov 06, 2008 | 26.38 | 26.38 | 24.68 | 25.19 | 24,169 | -0.74(-2.86%) |
Nov 05, 2008 | 25.62 | 28.02 | 25.54 | 25.93 | 6,674 | +0.45(+1.75%) |
Nov 04, 2008 | 25.48 | 26.75 | 24.41 | 25.49 | 9,167 | +0.37(+1.46%) |
Nov 03, 2008 | 25.23 | 25.71 | 24.18 | 25.12 | 21,412 | +0.01(+0.04%) |
Oct 31, 2008 | 25.37 | 26.74 | 22.80 | 25.11 | 28,563 | -0.60(-2.33%) |
Oct 30, 2008 | 25.62 | 26.83 | 24.45 | 25.71 | 16,839 | +0.67(+2.68%) |
Oct 29, 2008 | 25.44 | 26.10 | 22.80 | 25.04 | 37,163 | -0.45(-1.75%) |
Oct 28, 2008 | 24.98 | 26.38 | 21.46 | 25.49 | 24,703 | +0.55(+2.22%) |
Oct 27, 2008 | 25.22 | 25.52 | 22.17 | 24.93 | 29,189 | -1.15(-4.42%) |
Oct 24, 2008 | 26.83 | 26.86 | 23.61 | 26.09 | 29,852 | -1.41(-5.14%) |
Oct 23, 2008 | 28.97 | 31.41 | 27.50 | 27.50 | 55,858 | -1.85(-6.31%) |
Oct 22, 2008 | 31.12 | 31.12 | 26.98 | 29.35 | 37,722 | -2.28(-7.21%) |
Oct 21, 2008 | 31.14 | 32.83 | 30.18 | 31.63 | 12,412 | +0.79(+2.55%) |
Oct 20, 2008 | 28.62 | 31.75 | 28.60 | 30.84 | 57,165 | +2.18(+7.61%) |
Oct 17, 2008 | 25.58 | 30.33 | 25.58 | 28.66 | 10,567 | +2.02(+7.59%) |
Oct 16, 2008 | 24.63 | 28.62 | 23.30 | 26.64 | 38,418 | +2.14(+8.72%) |
Oct 15, 2008 | 26.20 | 26.26 | 23.90 | 24.50 | 29,059 | -0.82(-3.25%) |
Oct 14, 2008 | 22.75 | 28.90 | 20.59 | 25.33 | 24,720 | -2.41(-8.67%) |
Oct 13, 2008 | 21.93 | 28.61 | 21.93 | 27.73 | 35,342 | +6.39(+29.97%) |
Oct 10, 2008 | 22.35 | 22.35 | 17.89 | 21.34 | 146,517 | -0.80(-3.60%) |
Oct 09, 2008 | 22.62 | 24.07 | 22.13 | 22.13 | 16,674 | -0.77(-3.36%) |
Oct 08, 2008 | 25.84 | 26.12 | 22.13 | 22.90 | 67,273 | -3.79(-14.20%) |
Oct 07, 2008 | 28.07 | 28.74 | 26.15 | 26.69 | 35,692 | -1.58(-5.60%) |
Oct 06, 2008 | 32.43 | 32.43 | 24.59 | 28.28 | 84,819 | -5.35(-15.90%) |
Oct 03, 2008 | 32.93 | 34.89 | 32.37 | 33.63 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.45 | 33.64 | 32.52 | 33.62 | 29,584 | -0.10(-0.29%) |
Oct 01, 2008 | 33.24 | 33.71 | 32.43 | 33.71 | 6,889 | +0.35(+1.04%) |
Sep 30, 2008 | 32.82 | 34.18 | 32.66 | 33.37 | 27,735 | -0.34(-1.01%) |
Sep 29, 2008 | 34.73 | 35.03 | 33.09 | 33.71 | 18,537 | -1.36(-3.88%) |
Sep 26, 2008 | 34.86 | 39.78 | 34.86 | 35.06 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.10 | 36.38 | 33.10 | 35.55 | 22,686 | +1.17(+3.41%) |
Sep 24, 2008 | 34.24 | 35.05 | 33.98 | 34.38 | 14,044 | -0.05(-0.16%) |
Sep 23, 2008 | 34.17 | 34.64 | 33.98 | 34.43 | 16,989 | -0.37(-1.05%) |
Sep 22, 2008 | 33.80 | 35.01 | 33.72 | 34.80 | 36,648 | -0.17(-0.49%) |
Sep 19, 2008 | 33.69 | 35.71 | 33.54 | 34.97 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.51 | 34.97 | 33.98 | 34.17 | 35,394 | -1.15(-3.27%) |
Sep 17, 2008 | 35.91 | 36.51 | 33.98 | 35.32 | 19,745 | +0.80(+2.33%) |
Sep 16, 2008 | 34.88 | 35.35 | 34.16 | 34.52 | 22,118 | -0.36(-1.03%) |
Sep 15, 2008 | 36.08 | 36.08 | 34.11 | 34.88 | 32,584 | -1.84(-5.01%) |
Sep 12, 2008 | 37.01 | 37.05 | 36.63 | 36.71 | 33,982 | -0.43(-1.17%) |
Sep 11, 2008 | 36.67 | 38.00 | 35.96 | 37.15 | 34,245 | +0.04(+0.10%) |
Sep 10, 2008 | 38.01 | 38.22 | 37.11 | 37.11 | 26,647 | -0.27(-0.72%) |
Sep 09, 2008 | 37.34 | 37.57 | 35.78 | 37.38 | 22,300 | -1.16(-3.02%) |
Sep 08, 2008 | 38.45 | 39.19 | 37.66 | 38.54 | 7,212 | +0.16(+0.42%) |
Sep 05, 2008 | 38.39 | 38.83 | 37.37 | 38.38 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.87 | 38.87 | 37.25 | 38.58 | 9,124 | -0.27(-0.69%) |
Sep 03, 2008 | 39.15 | 39.28 | 38.72 | 38.85 | 6,491 | -0.24(-0.62%) |
Sep 02, 2008 | 39.30 | 40.13 | 38.20 | 39.09 | 15,377 | +0.21(+0.55%) |
Aug 29, 2008 | 39.35 | 40.24 | 37.52 | 38.87 | 0 | -0.09(-0.23%) |
Aug 28, 2008 | 38.36 | 39.28 | 37.63 | 38.96 | 10,179 | +0.72(+1.89%) |
Aug 27, 2008 | 37.07 | 38.66 | 37.07 | 38.24 | 17,796 | +1.48(+4.04%) |
Aug 26, 2008 | 36.42 | 36.76 | 35.57 | 36.76 | 14,130 | +0.17(+0.46%) |
Aug 25, 2008 | 36.17 | 37.28 | 35.68 | 36.59 | 14,149 | +0.78(+2.17%) |
Aug 22, 2008 | 36.43 | 36.43 | 35.64 | 35.81 | 0 | +0.26(+0.73%) |
Aug 21, 2008 | 35.70 | 35.77 | 35.15 | 35.55 | 10,035 | +0.01(+0.03%) |
Aug 20, 2008 | 34.29 | 35.68 | 34.29 | 35.54 | 4,931 | +1.08(+3.14%) |
Aug 19, 2008 | 34.28 | 34.77 | 34.15 | 34.46 | 13,026 | +0.27(+0.78%) |
Aug 18, 2008 | 34.01 | 35.00 | 34.00 | 34.19 | 14,852 | -0.02(-0.05%) |
Aug 15, 2008 | 34.40 | 34.40 | 34.03 | 34.21 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 35.61 | 35.61 | 34.21 | 34.21 | 30,107 | -1.34(-3.77%) |
Aug 13, 2008 | 35.77 | 35.86 | 34.92 | 35.55 | 20,009 | -0.22(-0.63%) |
Aug 12, 2008 | 35.55 | 36.25 | 35.40 | 35.77 | 7,268 | +0.02(+0.05%) |
Aug 11, 2008 | 36.25 | 36.42 | 35.37 | 35.75 | 11,726 | +0.13(+0.38%) |
Aug 08, 2008 | 35.57 | 35.96 | 35.56 | 35.62 | 5,361 | -0.13(-0.38%) |
Aug 07, 2008 | 35.68 | 36.33 | 35.36 | 35.75 | 16,881 | -0.10(-0.27%) |
Aug 06, 2008 | 36.04 | 36.14 | 35.44 | 35.85 | 24,349 | -0.20(-0.55%) |
Aug 05, 2008 | 37.65 | 37.96 | 35.83 | 36.05 | 21,076 | -2.32(-6.04%) |
Aug 04, 2008 | 38.49 | 38.63 | 36.69 | 38.36 | 11,183 | +0.35(+0.92%) |
Aug 01, 2008 | 36.41 | 38.94 | 36.16 | 38.02 | 7,666 | +2.02(+5.61%) |
Jul 31, 2008 | 37.43 | 38.01 | 35.81 | 35.99 | 8,947 | -0.36(-0.98%) |
Jul 30, 2008 | 36.28 | 40.10 | 35.50 | 36.35 | 23,981 | +0.53(+1.49%) |
Jul 29, 2008 | 35.82 | 36.82 | 35.34 | 35.82 | 4,724 | -0.26(-0.73%) |
Jul 28, 2008 | 36.25 | 37.14 | 36.08 | 36.08 | 3,712 | -0.58(-1.59%) |
Jul 25, 2008 | 35.77 | 36.89 | 34.66 | 36.67 | 8,469 | +1.33(+3.77%) |
Jul 24, 2008 | 36.58 | 37.31 | 35.33 | 35.33 | 11,728 | -0.53(-1.47%) |
Jul 23, 2008 | 36.85 | 37.92 | 35.77 | 35.86 | 18,030 | -1.33(-3.58%) |
Jul 22, 2008 | 37.96 | 38.01 | 36.74 | 37.19 | 17,976 | +0.72(+1.99%) |
Jul 21, 2008 | 35.41 | 37.22 | 35.41 | 36.47 | 7,823 | +0.70(+1.95%) |
Jul 18, 2008 | 36.29 | 36.52 | 35.77 | 35.77 | 9,898 | -0.13(-0.37%) |
Jul 17, 2008 | 37.56 | 37.88 | 35.86 | 35.91 | 15,303 | -1.34(-3.60%) |
Jul 16, 2008 | 38.58 | 38.78 | 35.77 | 37.25 | 25,678 | -1.74(-4.47%) |
Jul 15, 2008 | 38.54 | 39.35 | 38.41 | 38.99 | 12,633 | +0.70(+1.82%) |
Jul 14, 2008 | 38.44 | 48.80 | 38.07 | 38.29 | 37,005 | +0.33(+0.87%) |
Jul 11, 2008 | 38.53 | 39.35 | 36.97 | 37.96 | 29,491 | +0.28(+0.74%) |
Jul 10, 2008 | 38.72 | 40.11 | 37.65 | 37.69 | 26,227 | -0.32(-0.85%) |
Jul 09, 2008 | 39.73 | 40.23 | 37.79 | 38.01 | 19,588 | -2.16(-5.37%) |
Jul 08, 2008 | 41.16 | 41.16 | 38.02 | 40.16 | 10,760 | -0.53(-1.30%) |
Jul 07, 2008 | 43.95 | 43.95 | 37.65 | 40.69 | 31,493 | -2.68(-6.19%) |
Jul 04, 2008 | 43.55 | 43.82 | 41.81 | 43.37 | 12,284 | +0.00(+0.00%) |
Jul 03, 2008 | 43.55 | 43.82 | 41.81 | 43.37 | 12,284 | -0.65(-1.48%) |
Jul 02, 2008 | 46.52 | 47.12 | 43.83 | 44.03 | 20,094 | -2.76(-5.91%) |
Jul 01, 2008 | 47.62 | 47.62 | 46.61 | 46.79 | 11,018 | -0.83(-1.75%) |
Jun 30, 2008 | 48.04 | 49.21 | 46.71 | 47.62 | 14,396 | +0.00(+0.00%) |
Jun 27, 2008 | 47.55 | 48.75 | 46.91 | 47.62 | 16,390 | -0.63(-1.32%) |
Jun 26, 2008 | 47.17 | 49.32 | 47.17 | 48.26 | 19,683 | -0.10(-0.20%) |
Jun 25, 2008 | 47.44 | 48.96 | 47.41 | 48.35 | 12,346 | +0.44(+0.91%) |
Jun 24, 2008 | 48.96 | 48.96 | 46.03 | 47.92 | 9,460 | -1.05(-2.14%) |
Jun 23, 2008 | 46.74 | 49.19 | 45.27 | 48.96 | 20,031 | +1.76(+3.73%) |
Jun 20, 2008 | 45.12 | 47.20 | 44.20 | 47.20 | 17,992 | +2.39(+5.33%) |
Jun 19, 2008 | 43.82 | 46.15 | 43.42 | 44.81 | 23,044 | +1.31(+3.02%) |
Jun 18, 2008 | 42.53 | 43.50 | 42.53 | 43.50 | 11,938 | +1.27(+3.01%) |
Jun 17, 2008 | 42.16 | 42.84 | 42.16 | 42.23 | 7,727 | -0.14(-0.34%) |
Jun 16, 2008 | 42.24 | 42.37 | 41.47 | 42.37 | 10,657 | +0.47(+1.11%) |
Jun 13, 2008 | 42.56 | 42.66 | 41.59 | 41.91 | 16,087 | -0.35(-0.83%) |
Jun 12, 2008 | 40.87 | 42.78 | 40.69 | 42.25 | 27,546 | +1.93(+4.79%) |
Jun 11, 2008 | 41.87 | 41.87 | 40.24 | 40.32 | 15,846 | -0.63(-1.53%) |
Jun 10, 2008 | 41.10 | 41.30 | 40.13 | 40.95 | 13,568 | +0.16(+0.39%) |
Jun 09, 2008 | 41.72 | 41.72 | 40.70 | 40.79 | 8,387 | -0.57(-1.38%) |
Jun 06, 2008 | 40.91 | 41.60 | 40.57 | 41.36 | 15,681 | +0.89(+2.21%) |
Jun 05, 2008 | 40.98 | 41.85 | 39.80 | 40.47 | 35,947 | -0.42(-1.03%) |
Jun 04, 2008 | 41.53 | 41.75 | 40.33 | 40.89 | 13,467 | -0.11(-0.28%) |
Jun 03, 2008 | 39.89 | 41.63 | 39.89 | 41.00 | 17,435 | +0.54(+1.33%) |
Jun 02, 2008 | 41.03 | 41.81 | 39.78 | 40.47 | 17,243 | -0.24(-0.59%) |
May 30, 2008 | 40.80 | 41.36 | 39.94 | 40.71 | 12,674 | +0.46(+1.16%) |
May 29, 2008 | 39.57 | 40.47 | 39.22 | 40.24 | 12,923 | +0.29(+0.73%) |
May 28, 2008 | 40.51 | 40.51 | 39.12 | 39.95 | 16,850 | -0.44(-1.10%) |
May 27, 2008 | 39.44 | 40.39 | 39.44 | 40.39 | 9,291 | -0.38(-0.92%) |
May 26, 2008 | 40.47 | 40.77 | 39.35 | 40.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.47 | 40.77 | 39.35 | 40.77 | 6,345 | +0.33(+0.82%) |
May 22, 2008 | 40.42 | 40.55 | 40.06 | 40.44 | 3,578 | +0.20(+0.49%) |
May 21, 2008 | 41.36 | 41.66 | 39.36 | 40.24 | 16,120 | -1.06(-2.57%) |
May 20, 2008 | 39.90 | 41.76 | 39.90 | 41.30 | 9,578 | +0.73(+1.80%) |
May 19, 2008 | 43.46 | 43.82 | 39.44 | 40.57 | 33,563 | -2.62(-6.07%) |
May 16, 2008 | 43.82 | 44.53 | 42.65 | 43.19 | 16,642 | -0.80(-1.83%) |
May 15, 2008 | 44.62 | 44.62 | 43.49 | 44.00 | 9,131 | -0.27(-0.61%) |
May 14, 2008 | 44.12 | 44.31 | 43.46 | 44.27 | 23,310 | +0.14(+0.32%) |
May 13, 2008 | 42.03 | 44.12 | 42.03 | 44.12 | 20,915 | +2.42(+5.81%) |
May 12, 2008 | 41.60 | 41.84 | 39.12 | 41.70 | 15,795 | +0.10(+0.24%) |
May 09, 2008 | 43.00 | 44.09 | 40.48 | 41.60 | 8,378 | -0.34(-0.81%) |
May 08, 2008 | 42.43 | 43.33 | 41.94 | 41.94 | 4,494 | +0.36(+0.86%) |
May 07, 2008 | 42.25 | 42.38 | 41.36 | 41.58 | 4,229 | -0.67(-1.59%) |
May 06, 2008 | 42.42 | 42.93 | 39.12 | 42.25 | 16,727 | +0.30(+0.70%) |
May 05, 2008 | 39.51 | 42.42 | 39.51 | 41.96 | 7,131 | +2.05(+5.13%) |
May 02, 2008 | 39.48 | 40.56 | 39.48 | 39.91 | 5,895 | +0.73(+1.87%) |
May 01, 2008 | 39.35 | 40.24 | 39.12 | 39.18 | 17,700 | -0.18(-0.45%) |
Apr 30, 2008 | 42.08 | 42.08 | 39.35 | 39.36 | 19,735 | -2.50(-5.97%) |
Apr 29, 2008 | 41.99 | 42.87 | 41.86 | 41.86 | 11,679 | -0.24(-0.56%) |
Apr 28, 2008 | 42.74 | 42.93 | 41.18 | 42.09 | 10,607 | +0.06(+0.15%) |
Apr 25, 2008 | 42.03 | 42.39 | 41.58 | 42.03 | 9,840 | +0.00(+0.00%) |
Apr 24, 2008 | 42.93 | 42.93 | 41.54 | 42.03 | 8,055 | -0.15(-0.36%) |
Apr 23, 2008 | 42.05 | 42.70 | 40.24 | 42.18 | 9,278 | +0.02(+0.04%) |
Apr 22, 2008 | 39.35 | 42.93 | 38.45 | 42.17 | 23,866 | +2.57(+6.48%) |
Apr 21, 2008 | 43.82 | 43.82 | 39.60 | 39.60 | 35,355 | -3.09(-7.25%) |
Apr 18, 2008 | 38.45 | 42.69 | 36.66 | 42.69 | 18,595 | +2.74(+6.85%) |
Apr 17, 2008 | 39.35 | 40.20 | 37.60 | 39.96 | 17,667 | +1.57(+4.08%) |
Apr 16, 2008 | 38.68 | 40.65 | 38.23 | 38.39 | 14,648 | +0.20(+0.53%) |
Apr 15, 2008 | 38.01 | 38.45 | 37.53 | 38.19 | 8,051 | +0.10(+0.26%) |
Apr 14, 2008 | 38.45 | 38.45 | 37.75 | 38.09 | 8,429 | -0.14(-0.37%) |
Apr 11, 2008 | 38.90 | 41.51 | 37.56 | 38.23 | 12,423 | -0.22(-0.58%) |
Apr 10, 2008 | 39.35 | 39.58 | 38.32 | 38.45 | 10,511 | +0.15(+0.40%) |
Apr 09, 2008 | 39.89 | 40.27 | 38.15 | 38.30 | 9,281 | -1.27(-3.21%) |
Apr 08, 2008 | 39.82 | 41.37 | 39.57 | 39.57 | 13,418 | -0.80(-1.99%) |
Apr 07, 2008 | 40.24 | 41.12 | 36.60 | 40.38 | 33,434 | +0.97(+2.45%) |
Apr 04, 2008 | 38.23 | 40.24 | 37.74 | 39.41 | 12,971 | +1.76(+4.68%) |
Apr 03, 2008 | 36.65 | 37.95 | 36.65 | 37.65 | 6,150 | -0.25(-0.66%) |
Apr 02, 2008 | 37.85 | 38.45 | 36.72 | 37.90 | 7,603 | +0.34(+0.90%) |
Apr 01, 2008 | 37.11 | 37.56 | 35.27 | 37.56 | 27,619 | +0.67(+1.82%) |
Mar 31, 2008 | 36.53 | 37.26 | 35.57 | 36.89 | 18,411 | +0.14(+0.39%) |
Mar 28, 2008 | 36.08 | 36.86 | 35.68 | 36.75 | 18,897 | +0.66(+1.83%) |
Mar 27, 2008 | 36.25 | 37.08 | 35.77 | 36.08 | 10,734 | +0.55(+1.54%) |
Mar 26, 2008 | 33.98 | 35.99 | 33.98 | 35.54 | 25,718 | +1.56(+4.58%) |
Mar 25, 2008 | 30.64 | 34.20 | 30.64 | 33.98 | 24,153 | +3.35(+10.95%) |
Mar 24, 2008 | 30.27 | 31.05 | 30.11 | 30.63 | 24,377 | -0.04(-0.15%) |
Mar 21, 2008 | 31.75 | 31.75 | 30.09 | 30.67 | 11,817 | +0.00(+0.00%) |
Mar 20, 2008 | 31.75 | 31.75 | 30.09 | 30.67 | 11,817 | -0.21(-0.70%) |
Mar 19, 2008 | 31.30 | 31.44 | 30.31 | 30.89 | 19,009 | -0.63(-2.01%) |
Mar 18, 2008 | 28.97 | 32.02 | 27.37 | 31.52 | 14,805 | +3.58(+12.80%) |
Mar 17, 2008 | 30.37 | 30.37 | 27.19 | 27.95 | 40,479 | -2.01(-6.72%) |
Mar 14, 2008 | 30.26 | 31.27 | 29.66 | 29.96 | 19,680 | +0.00(+0.00%) |
Mar 13, 2008 | 30.41 | 30.63 | 29.73 | 29.96 | 34,035 | -0.45(-1.47%) |
Mar 12, 2008 | 31.48 | 32.15 | 30.41 | 30.41 | 28,849 | -0.89(-2.86%) |
Mar 11, 2008 | 31.30 | 31.97 | 31.05 | 31.30 | 32,651 | +0.31(+1.01%) |
Mar 10, 2008 | 31.42 | 31.42 | 29.53 | 30.99 | 24,936 | -0.95(-2.97%) |
Mar 07, 2008 | 30.50 | 31.93 | 30.45 | 31.93 | 139,776 | +1.26(+4.11%) |
Mar 06, 2008 | 32.19 | 32.64 | 30.24 | 30.67 | 23,482 | -0.59(-1.89%) |
Mar 05, 2008 | 32.19 | 32.64 | 30.54 | 31.26 | 102,540 | -0.48(-1.52%) |
Mar 04, 2008 | 33.54 | 33.54 | 30.52 | 31.75 | 118,754 | -0.40(-1.25%) |