Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 21.47 | 21.47 | 20.57 | 20.62 | 519,303 | -0.40(-1.90%) |
Mar 30, 2009 | 21.21 | 21.38 | 20.65 | 21.01 | 422,210 | -2.04(-8.86%) |
Mar 26, 2009 | 23.43 | 23.85 | 22.84 | 23.06 | 533,632 | +0.13(+0.57%) |
Mar 25, 2009 | 23.26 | 23.55 | 22.09 | 22.92 | 500,181 | -0.16(-0.71%) |
Mar 24, 2009 | 23.16 | 23.64 | 22.79 | 23.09 | 336,922 | -0.56(-2.35%) |
Mar 23, 2009 | 22.92 | 23.66 | 22.83 | 23.65 | 281,346 | +2.16(+10.06%) |
Mar 20, 2009 | 22.92 | 22.98 | 21.34 | 21.48 | 300,068 | -1.30(-5.71%) |
Mar 19, 2009 | 22.55 | 23.43 | 22.55 | 22.79 | 433,678 | +0.97(+4.43%) |
Mar 18, 2009 | 21.34 | 22.15 | 20.63 | 21.82 | 330,847 | +0.40(+1.87%) |
Mar 17, 2009 | 20.78 | 21.50 | 20.50 | 21.42 | 187,176 | +0.62(+2.98%) |
Mar 16, 2009 | 20.27 | 21.37 | 20.12 | 20.80 | 288,186 | +0.61(+3.01%) |
Mar 13, 2009 | 20.60 | 20.67 | 19.91 | 20.19 | 0 | -0.28(-1.36%) |
Mar 12, 2009 | 19.85 | 20.53 | 19.27 | 20.47 | 220,993 | +0.88(+4.52%) |
Mar 11, 2009 | 20.14 | 20.15 | 19.19 | 19.58 | 231,955 | -0.34(-1.69%) |
Mar 10, 2009 | 19.47 | 20.26 | 19.29 | 19.92 | 436,834 | +1.20(+6.38%) |
Mar 09, 2009 | 18.20 | 19.51 | 18.20 | 18.72 | 290,854 | +0.21(+1.15%) |
Mar 06, 2009 | 18.72 | 19.03 | 17.84 | 18.51 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.61 | 19.61 | 18.16 | 18.27 | 392,224 | -1.32(-6.73%) |
Mar 04, 2009 | 18.92 | 20.11 | 18.92 | 19.58 | 366,476 | +1.39(+7.65%) |
Mar 02, 2009 | 19.37 | 19.55 | 18.13 | 18.19 | 486,486 | -1.79(-8.97%) |
Feb 27, 2009 | 19.65 | 20.71 | 19.38 | 19.99 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 20.17 | 20.92 | 20.12 | 20.12 | 536,364 | +0.40(+2.03%) |
Feb 25, 2009 | 19.92 | 20.46 | 19.30 | 19.72 | 760,455 | -0.34(-1.67%) |
Feb 24, 2009 | 19.00 | 20.15 | 18.95 | 20.05 | 623,017 | +1.16(+6.16%) |
Feb 23, 2009 | 20.30 | 22.62 | 18.79 | 18.89 | 797,741 | -1.11(-5.53%) |
Feb 20, 2009 | 20.07 | 20.42 | 19.37 | 19.99 | 829,029 | -0.63(-3.06%) |
Feb 19, 2009 | 20.51 | 21.17 | 20.48 | 20.62 | 812,933 | +0.36(+1.78%) |
Feb 18, 2009 | 20.28 | 20.46 | 19.76 | 20.26 | 674,349 | +0.06(+0.28%) |
Feb 17, 2009 | 21.03 | 21.12 | 20.17 | 20.21 | 660,594 | -1.83(-8.29%) |
Feb 13, 2009 | 22.08 | 22.64 | 21.79 | 22.03 | 570,223 | +0.04(+0.19%) |
Feb 12, 2009 | 21.46 | 22.03 | 21.24 | 21.99 | 648,227 | -0.17(-0.78%) |
Feb 11, 2009 | 22.56 | 23.01 | 21.52 | 22.16 | 995,826 | -0.29(-1.31%) |
Feb 10, 2009 | 23.69 | 24.14 | 22.13 | 22.46 | 834,358 | -1.25(-5.28%) |
Feb 09, 2009 | 23.86 | 24.69 | 23.38 | 23.71 | 576,875 | +0.08(+0.35%) |
Feb 06, 2009 | 22.87 | 23.87 | 22.50 | 23.63 | 330,243 | +0.75(+3.29%) |
Feb 05, 2009 | 21.82 | 23.02 | 21.34 | 22.88 | 140,221 | +0.86(+3.90%) |
Feb 04, 2009 | 21.60 | 22.43 | 21.60 | 22.02 | 194,161 | +0.66(+3.11%) |
Feb 03, 2009 | 21.37 | 21.47 | 20.91 | 21.35 | 147,620 | +0.07(+0.35%) |
Feb 02, 2009 | 21.21 | 21.63 | 20.94 | 21.28 | 112,434 | -0.45(-2.07%) |
Jan 30, 2009 | 22.54 | 22.74 | 21.55 | 21.73 | 0 | -0.61(-2.71%) |
Jan 29, 2009 | 23.02 | 23.02 | 22.18 | 22.34 | 457,304 | -1.12(-4.78%) |
Jan 28, 2009 | 23.03 | 23.72 | 22.65 | 23.46 | 667,302 | +1.07(+4.79%) |
Jan 27, 2009 | 22.52 | 22.65 | 21.69 | 22.38 | 591,951 | +0.00(+0.00%) |
Jan 26, 2009 | 21.77 | 23.23 | 21.77 | 22.38 | 681,330 | +0.61(+2.78%) |
Jan 23, 2009 | 19.65 | 22.27 | 19.65 | 21.78 | 610,604 | +1.39(+6.83%) |
Jan 22, 2009 | 20.66 | 20.94 | 19.93 | 20.39 | 510,926 | -0.89(-4.19%) |
Jan 21, 2009 | 20.18 | 21.36 | 19.76 | 21.28 | 358,200 | +1.64(+8.34%) |
Jan 20, 2009 | 20.83 | 21.45 | 19.56 | 19.64 | 414,587 | -1.63(-7.66%) |
Jan 16, 2009 | 21.57 | 21.57 | 20.64 | 21.27 | 506,579 | +0.02(+0.12%) |
Jan 15, 2009 | 20.87 | 21.39 | 20.14 | 21.25 | 238,369 | +0.20(+0.93%) |
Jan 14, 2009 | 21.89 | 21.89 | 20.81 | 21.05 | 437,442 | -1.38(-6.17%) |
Jan 13, 2009 | 21.77 | 22.54 | 21.49 | 22.43 | 365,423 | +0.63(+2.89%) |
Jan 12, 2009 | 22.74 | 22.74 | 21.57 | 21.80 | 168,354 | -1.15(-4.99%) |
Jan 09, 2009 | 24.27 | 24.42 | 22.81 | 22.95 | 277,258 | -1.64(-6.66%) |
Jan 08, 2009 | 24.01 | 24.59 | 23.63 | 24.59 | 129,720 | +0.40(+1.64%) |
Jan 07, 2009 | 24.88 | 24.88 | 23.64 | 24.19 | 167,192 | -1.15(-4.54%) |
Jan 06, 2009 | 24.69 | 25.73 | 24.58 | 25.34 | 296,559 | +1.16(+4.81%) |
Jan 05, 2009 | 23.13 | 24.89 | 23.01 | 24.18 | 420,490 | +0.95(+4.09%) |
Jan 02, 2009 | 21.74 | 23.52 | 21.74 | 23.23 | 0 | +1.51(+6.98%) |
Jan 01, 2009 | 21.34 | 22.05 | 21.06 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 22.05 | 21.06 | 21.71 | 175,042 | +0.37(+1.73%) |
Dec 30, 2008 | 20.98 | 21.34 | 20.44 | 21.34 | 84,495 | +0.63(+3.04%) |
Dec 29, 2008 | 20.58 | 20.90 | 20.16 | 20.71 | 182,725 | +0.47(+2.30%) |
Dec 26, 2008 | 19.66 | 20.26 | 19.61 | 20.25 | 83,999 | +0.75(+3.86%) |
Dec 24, 2008 | 19.55 | 19.66 | 19.22 | 19.49 | 55,283 | +0.06(+0.29%) |
Dec 23, 2008 | 20.17 | 20.19 | 19.24 | 19.44 | 191,809 | -0.47(-2.39%) |
Dec 22, 2008 | 20.84 | 20.92 | 19.65 | 19.91 | 760,682 | -1.06(-5.07%) |
Dec 19, 2008 | 20.58 | 21.24 | 20.30 | 20.98 | 275,906 | +0.57(+2.81%) |
Dec 18, 2008 | 22.64 | 22.64 | 20.37 | 20.40 | 184,505 | -2.16(-9.58%) |
Dec 17, 2008 | 22.32 | 23.13 | 22.18 | 22.56 | 283,781 | +0.00(+0.00%) |
Dec 16, 2008 | 22.25 | 22.62 | 21.58 | 22.56 | 270,240 | +0.58(+2.64%) |
Dec 15, 2008 | 22.20 | 22.85 | 21.43 | 21.98 | 256,928 | +0.25(+1.17%) |
Dec 12, 2008 | 21.00 | 21.89 | 20.46 | 21.73 | 316,408 | -0.10(-0.48%) |
Dec 11, 2008 | 22.38 | 23.09 | 21.48 | 21.83 | 235,269 | -0.42(-1.88%) |
Dec 10, 2008 | 21.54 | 22.59 | 21.53 | 22.25 | 262,425 | +1.13(+5.35%) |
Dec 09, 2008 | 20.54 | 22.00 | 20.42 | 21.12 | 270,651 | +0.40(+1.94%) |
Dec 08, 2008 | 20.20 | 21.07 | 20.04 | 20.72 | 669,561 | +1.37(+7.06%) |
Dec 05, 2008 | 18.44 | 19.39 | 17.66 | 19.36 | 393,758 | +0.47(+2.47%) |
Dec 04, 2008 | 20.39 | 20.61 | 18.45 | 18.89 | 301,004 | -1.90(-9.14%) |
Dec 03, 2008 | 20.07 | 20.88 | 19.59 | 20.79 | 647,123 | -0.20(-0.98%) |
Dec 02, 2008 | 21.63 | 21.63 | 20.14 | 20.99 | 408,811 | +0.38(+1.87%) |
Dec 01, 2008 | 23.99 | 23.99 | 20.59 | 20.61 | 231,499 | -3.66(-15.08%) |
Nov 28, 2008 | 24.23 | 24.27 | 23.73 | 24.27 | 51,608 | -0.21(-0.87%) |
Nov 26, 2008 | 21.99 | 24.50 | 21.99 | 24.48 | 366,531 | +2.13(+9.52%) |
Nov 25, 2008 | 22.37 | 22.57 | 21.47 | 22.35 | 275,544 | +0.29(+1.30%) |
Nov 24, 2008 | 20.97 | 22.59 | 20.73 | 22.07 | 388,672 | +1.57(+7.67%) |
Nov 21, 2008 | 19.65 | 20.49 | 18.50 | 20.49 | 619,368 | +1.97(+10.65%) |
Nov 20, 2008 | 21.53 | 21.53 | 18.32 | 18.52 | 449,225 | -3.61(-16.32%) |
Nov 19, 2008 | 23.60 | 24.26 | 22.13 | 22.13 | 232,423 | -1.65(-6.95%) |
Nov 18, 2008 | 23.77 | 23.90 | 22.70 | 23.78 | 167,156 | +0.42(+1.79%) |
Nov 17, 2008 | 23.72 | 24.58 | 23.37 | 23.37 | 193,039 | -0.52(-2.16%) |
Nov 14, 2008 | 24.96 | 25.40 | 23.65 | 23.88 | 217,806 | -1.74(-6.81%) |
Nov 13, 2008 | 23.01 | 25.63 | 21.84 | 25.63 | 384,175 | +2.69(+11.71%) |
Nov 12, 2008 | 24.48 | 24.52 | 22.92 | 22.94 | 217,773 | -2.15(-8.58%) |
Nov 11, 2008 | 25.38 | 25.89 | 24.59 | 25.09 | 123,399 | -1.23(-4.67%) |
Nov 10, 2008 | 27.07 | 27.73 | 25.80 | 26.32 | 166,404 | -0.18(-0.68%) |
Nov 07, 2008 | 25.78 | 26.81 | 25.50 | 26.50 | 104,347 | +0.75(+2.89%) |
Nov 06, 2008 | 27.14 | 27.62 | 25.48 | 25.76 | 211,861 | -2.05(-7.36%) |
Nov 05, 2008 | 28.23 | 29.20 | 27.64 | 27.80 | 170,210 | -1.46(-4.98%) |
Nov 04, 2008 | 27.56 | 29.38 | 27.56 | 29.26 | 310,825 | +2.26(+8.37%) |
Nov 03, 2008 | 28.38 | 28.38 | 26.67 | 27.00 | 154,195 | -1.05(-3.74%) |
Oct 31, 2008 | 27.65 | 28.92 | 26.65 | 28.05 | 152,687 | +0.11(+0.38%) |
Oct 30, 2008 | 27.02 | 27.98 | 25.99 | 27.94 | 241,850 | +2.22(+8.63%) |
Oct 29, 2008 | 24.30 | 27.35 | 24.30 | 25.73 | 345,958 | +1.62(+6.73%) |
Oct 28, 2008 | 22.83 | 24.52 | 21.48 | 24.10 | 575,380 | +1.79(+8.04%) |
Oct 27, 2008 | 23.17 | 24.25 | 22.31 | 22.31 | 141,499 | -1.67(-6.97%) |
Oct 24, 2008 | 22.92 | 24.37 | 22.62 | 23.98 | 472,002 | -1.51(-5.91%) |
Oct 23, 2008 | 25.21 | 25.83 | 23.46 | 25.49 | 509,485 | +0.84(+3.39%) |
Oct 22, 2008 | 27.48 | 27.48 | 23.90 | 24.65 | 258,941 | -3.60(-12.75%) |
Oct 21, 2008 | 28.48 | 29.56 | 27.58 | 28.25 | 304,480 | -0.79(-2.71%) |
Oct 20, 2008 | 27.26 | 29.04 | 26.98 | 29.04 | 416,646 | +2.96(+11.33%) |
Oct 17, 2008 | 25.58 | 28.06 | 24.69 | 26.09 | 336,557 | -0.34(-1.27%) |
Oct 16, 2008 | 25.84 | 26.97 | 23.87 | 26.42 | 621,365 | +0.83(+3.23%) |
Oct 15, 2008 | 30.87 | 30.87 | 25.58 | 25.59 | 366,146 | -5.17(-16.82%) |
Oct 14, 2008 | 33.65 | 33.65 | 29.38 | 30.77 | 220,380 | +0.33(+1.08%) |
Oct 13, 2008 | 27.96 | 30.44 | 25.70 | 30.44 | 375,934 | +4.86(+19.01%) |
Oct 10, 2008 | 23.86 | 27.73 | 23.16 | 25.58 | 483,444 | -2.64(-9.37%) |
Oct 09, 2008 | 31.03 | 32.27 | 28.11 | 28.22 | 139,324 | -2.50(-8.13%) |
Oct 08, 2008 | 29.31 | 32.26 | 28.30 | 30.72 | 403,839 | +0.01(+0.03%) |
Oct 07, 2008 | 32.68 | 34.78 | 30.71 | 30.71 | 349,533 | -2.96(-8.80%) |
Oct 06, 2008 | 34.95 | 34.95 | 30.29 | 33.67 | 752,644 | -2.59(-7.13%) |
Oct 03, 2008 | 36.61 | 38.90 | 36.18 | 36.26 | 438,765 | -0.29(-0.80%) |
Oct 02, 2008 | 39.97 | 40.12 | 36.34 | 36.56 | 289,879 | -4.15(-10.20%) |
Oct 01, 2008 | 41.84 | 41.84 | 39.77 | 40.71 | 147,107 | -1.66(-3.92%) |
Sep 30, 2008 | 42.57 | 42.81 | 40.77 | 42.37 | 121,444 | +1.78(+4.40%) |
Sep 29, 2008 | 44.05 | 44.05 | 39.31 | 40.59 | 368,193 | -4.95(-10.86%) |
Sep 26, 2008 | 45.36 | 45.93 | 44.21 | 45.53 | 0 | -1.28(-2.73%) |
Sep 25, 2008 | 46.59 | 47.13 | 46.26 | 46.81 | 119,275 | +0.47(+1.02%) |
Sep 24, 2008 | 47.31 | 47.31 | 46.26 | 46.33 | 115,265 | -0.22(-0.46%) |
Sep 23, 2008 | 48.94 | 48.97 | 46.41 | 46.55 | 182,133 | -2.31(-4.74%) |
Sep 22, 2008 | 48.83 | 51.41 | 48.29 | 48.86 | 318,581 | +0.01(+0.02%) |
Sep 19, 2008 | 58.49 | 58.95 | 46.67 | 48.85 | 0 | +3.52(+7.77%) |
Sep 18, 2008 | 46.59 | 46.67 | 43.08 | 45.33 | 555,307 | +1.09(+2.46%) |
Sep 17, 2008 | 45.78 | 46.29 | 43.63 | 44.24 | 483,213 | -1.60(-3.50%) |
Sep 16, 2008 | 43.23 | 45.85 | 41.86 | 45.85 | 628,795 | +1.44(+3.24%) |
Sep 15, 2008 | 46.41 | 46.43 | 44.00 | 44.41 | 382,223 | -3.45(-7.20%) |
Sep 12, 2008 | 46.10 | 48.07 | 46.10 | 47.86 | 450,549 | +1.50(+3.23%) |
Sep 11, 2008 | 45.18 | 46.36 | 44.31 | 46.36 | 853,794 | +0.78(+1.71%) |
Sep 10, 2008 | 44.67 | 45.81 | 44.27 | 45.58 | 269,576 | +1.20(+2.69%) |
Sep 09, 2008 | 46.89 | 46.89 | 44.28 | 44.38 | 272,063 | -3.26(-6.84%) |
Sep 08, 2008 | 49.44 | 50.26 | 47.17 | 47.64 | 299,915 | -0.98(-2.02%) |
Sep 05, 2008 | 48.72 | 49.06 | 47.32 | 48.63 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.75 | 50.12 | 48.11 | 48.94 | 278,617 | -0.86(-1.73%) |
Sep 03, 2008 | 50.73 | 51.43 | 49.03 | 49.80 | 404,356 | -1.24(-2.44%) |
Sep 02, 2008 | 52.64 | 53.22 | 50.96 | 51.04 | 501,409 | -3.14(-5.80%) |
Aug 29, 2008 | 55.93 | 55.93 | 54.14 | 54.18 | 157,070 | -0.84(-1.52%) |
Aug 28, 2008 | 56.16 | 56.26 | 54.23 | 55.02 | 286,163 | -0.66(-1.18%) |
Aug 27, 2008 | 55.79 | 56.07 | 55.13 | 55.67 | 271,480 | +0.61(+1.12%) |
Aug 26, 2008 | 54.40 | 55.36 | 54.39 | 55.06 | 132,961 | +1.03(+1.91%) |
Aug 25, 2008 | 54.61 | 54.98 | 53.67 | 54.03 | 152,117 | -0.56(-1.02%) |
Aug 22, 2008 | 55.59 | 55.59 | 54.21 | 54.59 | 175,568 | -1.02(-1.83%) |
Aug 21, 2008 | 55.30 | 56.06 | 54.82 | 55.60 | 272,465 | +1.20(+2.20%) |
Aug 20, 2008 | 53.35 | 54.56 | 52.84 | 54.40 | 655,508 | +1.70(+3.23%) |
Aug 19, 2008 | 51.01 | 53.01 | 50.99 | 52.70 | 216,526 | +1.38(+2.70%) |
Aug 18, 2008 | 52.74 | 52.90 | 51.16 | 51.32 | 381,413 | -0.87(-1.66%) |
Aug 15, 2008 | 53.23 | 53.23 | 51.72 | 52.18 | 0 | -1.21(-2.26%) |
Aug 14, 2008 | 55.57 | 55.57 | 52.59 | 53.39 | 525,050 | -0.64(-1.18%) |
Aug 13, 2008 | 51.99 | 54.18 | 51.97 | 54.03 | 459,796 | +1.95(+3.74%) |
Aug 12, 2008 | 52.38 | 52.92 | 51.95 | 52.08 | 442,730 | -0.14(-0.27%) |
Aug 11, 2008 | 52.23 | 52.77 | 51.17 | 52.22 | 744,760 | -0.23(-0.44%) |
Aug 08, 2008 | 53.71 | 53.71 | 51.90 | 52.45 | 446,477 | -1.41(-2.61%) |
Aug 07, 2008 | 54.28 | 55.22 | 53.74 | 53.86 | 739,181 | -0.51(-0.93%) |
Aug 06, 2008 | 53.22 | 54.42 | 52.67 | 54.36 | 406,608 | +1.16(+2.19%) |
Aug 05, 2008 | 52.89 | 53.64 | 52.10 | 53.20 | 698,748 | -0.13(-0.25%) |
Aug 04, 2008 | 56.29 | 56.29 | 52.66 | 53.33 | 788,213 | -3.23(-5.70%) |
Aug 01, 2008 | 55.47 | 57.54 | 55.47 | 56.56 | 585,801 | +0.34(+0.61%) |
Jul 31, 2008 | 57.88 | 57.88 | 56.00 | 56.22 | 320,243 | -1.92(-3.31%) |
Jul 30, 2008 | 55.00 | 58.14 | 54.69 | 58.14 | 621,534 | +3.09(+5.62%) |
Jul 29, 2008 | 55.04 | 55.84 | 54.68 | 55.04 | 521,038 | -1.00(-1.78%) |
Jul 28, 2008 | 56.80 | 57.15 | 55.74 | 56.04 | 495,771 | -0.29(-0.51%) |
Jul 25, 2008 | 55.70 | 56.85 | 55.42 | 56.33 | 477,483 | +0.37(+0.66%) |
Jul 24, 2008 | 56.65 | 57.10 | 54.38 | 55.96 | 741,206 | -0.68(-1.20%) |
Jul 23, 2008 | 58.74 | 59.06 | 55.98 | 56.64 | 787,582 | -2.42(-4.09%) |
Jul 22, 2008 | 60.83 | 61.33 | 58.66 | 59.06 | 701,810 | -1.48(-2.44%) |
Jul 21, 2008 | 58.91 | 60.53 | 58.18 | 60.53 | 353,336 | +2.15(+3.69%) |
Jul 18, 2008 | 57.59 | 59.26 | 57.59 | 58.38 | 446,668 | +1.15(+2.02%) |
Jul 17, 2008 | 58.16 | 59.78 | 56.06 | 57.22 | 534,859 | -0.85(-1.47%) |
Jul 16, 2008 | 58.49 | 59.16 | 56.85 | 58.07 | 662,294 | -0.76(-1.29%) |
Jul 15, 2008 | 60.59 | 61.11 | 58.59 | 58.84 | 535,494 | -2.37(-3.87%) |
Jul 14, 2008 | 60.46 | 61.64 | 60.28 | 61.20 | 437,206 | +1.28(+2.13%) |
Jul 11, 2008 | 60.17 | 60.90 | 58.96 | 59.92 | 320,948 | +0.11(+0.19%) |
Jul 10, 2008 | 58.41 | 59.81 | 57.28 | 59.81 | 258,892 | +1.47(+2.53%) |
Jul 09, 2008 | 59.35 | 60.47 | 58.29 | 58.34 | 281,717 | -0.61(-1.04%) |
Jul 08, 2008 | 59.29 | 59.29 | 57.26 | 58.95 | 284,487 | -1.17(-1.95%) |
Jul 07, 2008 | 60.84 | 61.73 | 59.15 | 60.12 | 177,979 | -1.28(-2.09%) |
Jul 04, 2008 | 63.22 | 63.22 | 60.35 | 61.41 | 178,354 | +0.00(+0.00%) |
Jul 03, 2008 | 63.22 | 63.22 | 60.35 | 61.41 | 178,354 | -1.32(-2.10%) |
Jul 02, 2008 | 65.72 | 66.59 | 62.72 | 62.72 | 106,775 | -2.54(-3.89%) |
Jul 01, 2008 | 64.88 | 65.57 | 64.06 | 65.26 | 307,600 | +0.24(+0.37%) |
Jun 30, 2008 | 64.94 | 65.78 | 64.78 | 65.02 | 118,890 | +0.50(+0.77%) |
Jun 27, 2008 | 64.18 | 65.04 | 63.80 | 64.53 | 105,662 | +0.56(+0.87%) |
Jun 26, 2008 | 64.18 | 64.78 | 62.82 | 63.97 | 93,789 | -0.06(-0.10%) |
Jun 25, 2008 | 64.75 | 64.78 | 62.41 | 64.03 | 90,741 | -0.48(-0.74%) |
Jun 24, 2008 | 65.34 | 65.35 | 64.27 | 64.51 | 104,574 | -1.19(-1.81%) |
Jun 23, 2008 | 63.27 | 65.70 | 63.15 | 65.70 | 50,628 | +2.70(+4.29%) |
Jun 20, 2008 | 63.49 | 64.26 | 62.72 | 62.99 | 85,353 | -0.34(-0.54%) |
Jun 19, 2008 | 64.57 | 64.71 | 63.22 | 63.34 | 123,553 | -0.60(-0.93%) |
Jun 18, 2008 | 63.43 | 64.05 | 62.81 | 63.94 | 133,443 | +0.51(+0.80%) |
Jun 17, 2008 | 61.77 | 63.59 | 61.77 | 63.43 | 91,283 | +1.33(+2.15%) |
Jun 16, 2008 | 62.81 | 62.81 | 61.74 | 62.09 | 114,737 | +0.54(+0.88%) |
Jun 13, 2008 | 61.24 | 61.98 | 61.09 | 61.55 | 109,681 | +0.58(+0.95%) |
Jun 12, 2008 | 61.60 | 61.80 | 60.69 | 60.97 | 106,098 | -1.20(-1.92%) |
Jun 11, 2008 | 62.49 | 62.60 | 61.44 | 62.17 | 138,360 | +0.24(+0.38%) |
Jun 10, 2008 | 61.74 | 63.38 | 61.14 | 61.93 | 67,236 | -1.49(-2.35%) |
Jun 09, 2008 | 62.47 | 63.95 | 62.01 | 63.42 | 164,966 | +1.42(+2.30%) |
Jun 06, 2008 | 63.22 | 64.35 | 62.00 | 62.00 | 138,887 | -0.85(-1.35%) |
Jun 05, 2008 | 60.56 | 62.84 | 60.56 | 62.84 | 100,065 | +2.77(+4.62%) |
Jun 04, 2008 | 59.97 | 61.27 | 59.60 | 60.07 | 275,948 | +0.10(+0.16%) |
Jun 03, 2008 | 60.55 | 61.57 | 59.92 | 59.97 | 202,380 | -0.92(-1.51%) |
Jun 02, 2008 | 60.75 | 61.95 | 60.39 | 60.89 | 137,391 | -0.25(-0.42%) |
May 30, 2008 | 60.70 | 61.68 | 60.69 | 61.14 | 144,514 | +0.47(+0.77%) |
May 29, 2008 | 61.55 | 61.80 | 60.37 | 60.68 | 121,333 | -1.23(-1.99%) |
May 28, 2008 | 60.58 | 61.91 | 59.74 | 61.91 | 75,808 | +1.34(+2.21%) |
May 27, 2008 | 61.28 | 61.28 | 59.37 | 60.57 | 92,305 | +0.16(+0.26%) |
May 26, 2008 | 61.49 | 61.82 | 59.67 | 60.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.49 | 61.82 | 59.67 | 60.42 | 158,863 | -0.96(-1.56%) |
May 22, 2008 | 62.06 | 62.49 | 60.99 | 61.37 | 257,548 | -0.80(-1.29%) |
May 21, 2008 | 63.51 | 64.25 | 62.13 | 62.18 | 300,894 | -0.85(-1.35%) |
May 20, 2008 | 63.07 | 63.15 | 62.22 | 63.03 | 260,554 | +0.49(+0.78%) |
May 19, 2008 | 62.54 | 63.32 | 61.96 | 62.54 | 114,443 | +0.38(+0.61%) |
May 16, 2008 | 61.46 | 62.16 | 61.20 | 62.16 | 87,036 | +1.48(+2.44%) |
May 15, 2008 | 59.98 | 60.68 | 58.95 | 60.68 | 66,224 | +1.33(+2.23%) |
May 14, 2008 | 60.61 | 60.63 | 59.33 | 59.35 | 337,191 | -1.02(-1.70%) |
May 13, 2008 | 59.11 | 60.41 | 58.41 | 60.37 | 131,353 | +0.99(+1.67%) |
May 12, 2008 | 60.12 | 60.12 | 58.69 | 59.38 | 60,018 | -0.78(-1.29%) |
May 09, 2008 | 60.19 | 60.38 | 59.04 | 60.16 | 67,918 | +0.26(+0.44%) |
May 08, 2008 | 58.37 | 59.90 | 58.28 | 59.90 | 63,984 | +1.86(+3.20%) |
May 07, 2008 | 59.06 | 59.06 | 57.87 | 58.04 | 71,433 | -0.48(-0.81%) |
May 06, 2008 | 57.03 | 58.91 | 57.03 | 58.52 | 52,461 | +1.29(+2.25%) |
May 05, 2008 | 56.49 | 57.53 | 56.49 | 57.23 | 91,732 | +0.88(+1.57%) |
May 02, 2008 | 55.30 | 56.49 | 55.30 | 56.35 | 150,993 | +1.14(+2.06%) |
May 01, 2008 | 56.49 | 57.19 | 54.01 | 55.21 | 136,472 | -1.29(-2.28%) |
Apr 30, 2008 | 55.99 | 56.96 | 55.67 | 56.50 | 88,100 | +0.54(+0.97%) |
Apr 29, 2008 | 57.55 | 57.55 | 55.86 | 55.95 | 60,890 | -1.79(-3.11%) |
Apr 28, 2008 | 58.22 | 58.46 | 57.52 | 57.75 | 145,123 | -0.24(-0.41%) |
Apr 25, 2008 | 57.23 | 58.05 | 56.96 | 57.98 | 58,180 | +0.73(+1.27%) |
Apr 24, 2008 | 58.45 | 58.45 | 55.82 | 57.25 | 379,542 | -0.97(-1.66%) |
Apr 23, 2008 | 59.08 | 59.08 | 57.75 | 58.22 | 81,674 | -0.63(-1.07%) |
Apr 22, 2008 | 59.17 | 59.24 | 58.21 | 58.85 | 340,335 | -0.59(-0.99%) |
Apr 21, 2008 | 59.52 | 59.53 | 58.39 | 59.44 | 162,354 | +0.68(+1.16%) |
Apr 18, 2008 | 56.49 | 58.84 | 56.30 | 58.76 | 53,818 | +2.34(+4.15%) |
Apr 17, 2008 | 56.28 | 56.43 | 55.46 | 56.42 | 56,246 | +0.15(+0.27%) |
Apr 16, 2008 | 55.41 | 56.31 | 54.46 | 56.26 | 62,158 | +1.59(+2.90%) |
Apr 15, 2008 | 54.53 | 54.82 | 54.11 | 54.68 | 87,608 | +0.26(+0.48%) |
Apr 14, 2008 | 53.46 | 54.56 | 53.46 | 54.41 | 34,329 | +1.12(+2.10%) |
Apr 11, 2008 | 53.63 | 53.94 | 53.21 | 53.29 | 43,053 | -0.89(-1.65%) |
Apr 10, 2008 | 53.74 | 54.21 | 53.46 | 54.18 | 39,653 | +0.46(+0.85%) |
Apr 09, 2008 | 53.58 | 54.18 | 53.42 | 53.73 | 28,702 | +0.38(+0.71%) |
Apr 08, 2008 | 53.58 | 53.87 | 52.81 | 53.35 | 128,755 | +0.09(+0.17%) |
Apr 07, 2008 | 53.89 | 54.62 | 53.13 | 53.26 | 120,348 | +0.06(+0.11%) |
Apr 04, 2008 | 51.77 | 53.78 | 51.77 | 53.20 | 98,290 | +0.82(+1.56%) |
Apr 03, 2008 | 51.56 | 52.82 | 51.56 | 52.38 | 62,318 | +0.29(+0.57%) |
Apr 02, 2008 | 51.58 | 52.21 | 50.73 | 52.09 | 116,094 | +1.01(+1.97%) |