Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.85 | 34.20 | 33.65 | 33.65 | 720,093 | +0.25(+0.75%) |
Apr 29, 2009 | 33.45 | 33.90 | 33.25 | 33.40 | 282,471 | -0.05(-0.15%) |
Apr 28, 2009 | 33.50 | 33.80 | 33.15 | 33.45 | 368,118 | +0.12(+0.36%) |
Apr 27, 2009 | 33.15 | 34.20 | 33.09 | 33.33 | 377,592 | -0.67(-1.97%) |
Apr 24, 2009 | 33.52 | 34.30 | 33.51 | 34.00 | 540,073 | +0.08(+0.24%) |
Apr 23, 2009 | 33.65 | 34.00 | 33.60 | 33.92 | 757,771 | +0.22(+0.65%) |
Apr 22, 2009 | 33.60 | 34.41 | 33.35 | 33.70 | 956,627 | +1.18(+3.63%) |
Apr 21, 2009 | 32.45 | 32.70 | 31.96 | 32.52 | 537,545 | +1.13(+3.60%) |
Apr 20, 2009 | 32.25 | 32.25 | 31.15 | 31.39 | 1,246,365 | -1.71(-5.17%) |
Apr 17, 2009 | 33.05 | 34.85 | 33.00 | 33.10 | 390,007 | -2.70(-7.54%) |
Apr 16, 2009 | 35.25 | 35.87 | 35.00 | 35.80 | 896,486 | +0.81(+2.31%) |
Apr 15, 2009 | 34.90 | 34.99 | 33.65 | 34.99 | 310,191 | +1.34(+3.98%) |
Apr 14, 2009 | 33.90 | 34.05 | 32.52 | 33.65 | 370,686 | +0.25(+0.75%) |
Apr 13, 2009 | 33.00 | 33.60 | 32.84 | 33.40 | 441,190 | -1.85(-5.25%) |
Apr 09, 2009 | 35.79 | 35.79 | 35.00 | 35.25 | 658,332 | -1.25(-3.42%) |
Apr 08, 2009 | 36.00 | 36.61 | 35.72 | 36.50 | 367,450 | +0.15(+0.41%) |
Apr 07, 2009 | 36.90 | 37.27 | 36.35 | 36.35 | 777,195 | -0.85(-2.28%) |
Apr 06, 2009 | 37.05 | 37.25 | 36.60 | 37.20 | 610,475 | +0.00(+0.00%) |
Apr 03, 2009 | 37.50 | 37.50 | 36.85 | 37.20 | 1,317,315 | -1.19(-3.10%) |
Apr 02, 2009 | 37.94 | 38.59 | 35.70 | 38.39 | 661,177 | +1.29(+3.48%) |
Apr 01, 2009 | 36.90 | 37.10 | 36.41 | 37.10 | 767,851 | +0.60(+1.64%) |
Mar 31, 2009 | 36.13 | 36.80 | 36.13 | 36.50 | 492,327 | +1.00(+2.82%) |
Mar 30, 2009 | 36.66 | 36.66 | 35.11 | 35.50 | 406,988 | -3.50(-8.97%) |
Mar 26, 2009 | 38.95 | 39.30 | 38.33 | 39.00 | 332,631 | -0.15(-0.38%) |
Mar 25, 2009 | 38.95 | 39.50 | 38.35 | 39.15 | 413,501 | +0.80(+2.09%) |
Mar 24, 2009 | 38.40 | 38.90 | 38.20 | 38.35 | 317,409 | -0.55(-1.41%) |
Mar 23, 2009 | 38.40 | 39.05 | 38.37 | 38.90 | 129,027 | +2.90(+8.06%) |
Mar 20, 2009 | 36.75 | 36.95 | 35.90 | 36.00 | 180,311 | -0.65(-1.77%) |
Mar 19, 2009 | 36.95 | 37.65 | 36.65 | 36.65 | 152,093 | -0.60(-1.61%) |
Mar 18, 2009 | 36.40 | 37.50 | 35.45 | 37.25 | 549,656 | -0.75(-1.97%) |
Mar 17, 2009 | 37.45 | 38.05 | 37.15 | 38.00 | 601,046 | +0.40(+1.06%) |
Mar 16, 2009 | 37.30 | 38.30 | 37.25 | 37.60 | 245,028 | +1.19(+3.27%) |
Mar 13, 2009 | 36.95 | 36.99 | 36.15 | 36.41 | 275,106 | -0.22(-0.60%) |
Mar 12, 2009 | 36.10 | 36.99 | 35.55 | 36.63 | 418,914 | +0.18(+0.49%) |
Mar 11, 2009 | 36.15 | 36.75 | 36.10 | 36.45 | 265,541 | +1.20(+3.40%) |
Mar 10, 2009 | 33.80 | 35.50 | 31.50 | 35.25 | 286,164 | +2.20(+6.66%) |
Mar 09, 2009 | 32.99 | 33.45 | 32.70 | 33.05 | 145,527 | -0.25(-0.75%) |
Mar 06, 2009 | 33.05 | 38.30 | 32.58 | 33.30 | 837,547 | +0.25(+0.76%) |
Mar 05, 2009 | 33.40 | 33.95 | 32.80 | 33.05 | 923,240 | -1.85(-5.30%) |
Mar 04, 2009 | 34.00 | 35.08 | 34.00 | 34.90 | 790,429 | +0.50(+1.45%) |
Mar 02, 2009 | 35.05 | 35.25 | 34.01 | 34.40 | 483,955 | -0.85(-2.41%) |
Feb 27, 2009 | 35.37 | 35.74 | 35.10 | 35.25 | 479,079 | +0.85(+2.47%) |
Feb 26, 2009 | 35.30 | 35.55 | 34.09 | 34.40 | 221,800 | -0.36(-1.04%) |
Feb 25, 2009 | 35.75 | 35.87 | 34.52 | 34.76 | 360,910 | -0.90(-2.52%) |
Feb 24, 2009 | 34.40 | 35.66 | 34.35 | 35.66 | 454,706 | +3.31(+10.23%) |
Feb 23, 2009 | 33.50 | 33.50 | 32.26 | 32.35 | 431,060 | -1.28(-3.81%) |
Feb 20, 2009 | 33.70 | 33.90 | 32.72 | 33.63 | 525,948 | -0.76(-2.21%) |
Feb 19, 2009 | 35.25 | 35.55 | 34.20 | 34.39 | 519,673 | -2.11(-5.78%) |
Feb 18, 2009 | 37.00 | 37.00 | 36.03 | 36.50 | 444,051 | -0.20(-0.54%) |
Feb 17, 2009 | 37.25 | 37.40 | 36.40 | 36.70 | 300,803 | -1.10(-2.91%) |
Feb 13, 2009 | 38.10 | 38.40 | 37.75 | 37.80 | 1,445,873 | -0.56(-1.46%) |
Feb 12, 2009 | 37.50 | 38.36 | 37.29 | 38.36 | 1,222,233 | +1.71(+4.67%) |
Feb 11, 2009 | 36.80 | 36.96 | 36.30 | 36.65 | 388,518 | +0.30(+0.83%) |
Feb 10, 2009 | 37.05 | 37.74 | 36.20 | 36.35 | 915,490 | -0.95(-2.55%) |
Feb 09, 2009 | 36.80 | 37.67 | 36.65 | 37.30 | 371,564 | -1.30(-3.37%) |
Feb 06, 2009 | 37.75 | 38.64 | 37.75 | 38.60 | 632,249 | +0.60(+1.58%) |
Feb 05, 2009 | 37.70 | 38.35 | 37.45 | 38.00 | 733,624 | -0.11(-0.29%) |
Feb 04, 2009 | 38.28 | 38.70 | 33.49 | 38.11 | 344,796 | -0.09(-0.24%) |
Feb 03, 2009 | 37.55 | 38.42 | 37.55 | 38.20 | 878,305 | +1.85(+5.09%) |
Feb 02, 2009 | 36.60 | 36.75 | 35.76 | 36.35 | 730,326 | -0.05(-0.14%) |
Jan 30, 2009 | 38.35 | 38.85 | 35.60 | 36.40 | 1,860,271 | -2.90(-7.38%) |
Jan 29, 2009 | 41.80 | 41.95 | 39.20 | 39.30 | 2,126,297 | -5.35(-11.98%) |
Jan 28, 2009 | 44.25 | 45.05 | 44.25 | 44.65 | 643,126 | +1.96(+4.59%) |
Jan 27, 2009 | 42.46 | 43.35 | 42.40 | 42.69 | 245,211 | +1.79(+4.38%) |
Jan 26, 2009 | 41.00 | 41.45 | 40.49 | 40.90 | 314,949 | -1.74(-4.08%) |
Jan 23, 2009 | 41.50 | 42.64 | 41.50 | 42.64 | 317,511 | +0.23(+0.54%) |
Jan 22, 2009 | 43.65 | 43.85 | 41.90 | 42.41 | 485,059 | -1.08(-2.48%) |
Jan 21, 2009 | 41.55 | 43.50 | 41.55 | 43.49 | 302,509 | +0.38(+0.88%) |
Jan 20, 2009 | 44.85 | 44.85 | 43.10 | 43.11 | 204,083 | -1.61(-3.60%) |
Jan 16, 2009 | 45.29 | 45.50 | 43.95 | 44.72 | 1,132,605 | -0.98(-2.14%) |
Jan 15, 2009 | 45.45 | 46.25 | 44.80 | 45.70 | 1,089,714 | +0.60(+1.33%) |
Jan 14, 2009 | 46.40 | 46.45 | 44.53 | 45.10 | 436,794 | -2.50(-5.25%) |
Jan 13, 2009 | 47.50 | 47.65 | 47.00 | 47.60 | 320,076 | +1.85(+4.04%) |
Jan 12, 2009 | 46.25 | 46.50 | 45.50 | 45.75 | 449,924 | -0.25(-0.54%) |
Jan 09, 2009 | 45.85 | 46.65 | 45.63 | 46.00 | 313,707 | -1.42(-2.99%) |
Jan 08, 2009 | 47.10 | 47.42 | 46.42 | 47.42 | 446,309 | +0.27(+0.57%) |
Jan 07, 2009 | 49.00 | 49.00 | 46.62 | 47.15 | 542,973 | -2.31(-4.67%) |
Jan 06, 2009 | 48.95 | 49.80 | 48.77 | 49.46 | 379,764 | +1.21(+2.51%) |
Jan 05, 2009 | 48.30 | 49.10 | 47.60 | 48.25 | 324,580 | +0.25(+0.52%) |
Jan 02, 2009 | 47.75 | 48.40 | 46.60 | 48.00 | 270,160 | +0.25(+0.52%) |
Jan 01, 2009 | 47.50 | 47.94 | 47.25 | 47.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.50 | 47.94 | 47.25 | 47.75 | 259,851 | +0.35(+0.74%) |
Dec 30, 2008 | 46.15 | 47.40 | 46.05 | 47.40 | 258,545 | +1.62(+3.54%) |
Dec 29, 2008 | 47.30 | 47.30 | 45.30 | 45.78 | 237,737 | -0.82(-1.76%) |
Dec 26, 2008 | 46.85 | 47.30 | 46.13 | 46.60 | 187,186 | -0.69(-1.46%) |
Dec 24, 2008 | 46.80 | 47.30 | 46.80 | 47.29 | 143,414 | +0.79(+1.70%) |
Dec 23, 2008 | 47.75 | 47.99 | 46.01 | 46.50 | 488,512 | -0.57(-1.21%) |
Dec 22, 2008 | 48.90 | 48.90 | 46.60 | 47.07 | 525,440 | -0.03(-0.06%) |
Dec 19, 2008 | 47.80 | 48.50 | 46.96 | 47.10 | 735,964 | +0.01(+0.02%) |
Dec 18, 2008 | 48.25 | 67.65 | 46.62 | 47.09 | 984,219 | -2.91(-5.82%) |
Dec 17, 2008 | 49.45 | 50.30 | 49.45 | 50.00 | 675,966 | -0.15(-0.30%) |
Dec 16, 2008 | 48.00 | 50.15 | 47.65 | 50.15 | 904,381 | +2.41(+5.05%) |
Dec 15, 2008 | 47.75 | 48.88 | 46.63 | 47.74 | 415,922 | +0.89(+1.90%) |
Dec 12, 2008 | 46.00 | 47.18 | 45.15 | 46.85 | 311,011 | +0.99(+2.16%) |
Dec 11, 2008 | 47.75 | 47.75 | 45.65 | 45.86 | 495,133 | -2.17(-4.52%) |
Dec 10, 2008 | 47.95 | 48.60 | 47.66 | 48.03 | 743,864 | +2.15(+4.69%) |
Dec 09, 2008 | 44.91 | 46.55 | 44.90 | 45.88 | 459,012 | +1.58(+3.57%) |
Dec 08, 2008 | 42.50 | 44.35 | 42.50 | 44.30 | 474,513 | +2.15(+5.10%) |
Dec 05, 2008 | 40.50 | 42.15 | 40.11 | 42.15 | 409,849 | +1.86(+4.62%) |
Dec 04, 2008 | 39.75 | 41.50 | 39.75 | 40.29 | 662,363 | -1.76(-4.19%) |
Dec 03, 2008 | 41.04 | 42.05 | 39.83 | 42.05 | 1,417,045 | +2.24(+5.63%) |
Dec 02, 2008 | 38.50 | 39.85 | 38.50 | 39.81 | 677,990 | +2.81(+7.59%) |
Dec 01, 2008 | 38.15 | 39.25 | 36.80 | 37.00 | 979,033 | -1.84(-4.74%) |
Nov 28, 2008 | 37.55 | 39.00 | 37.55 | 38.84 | 587,939 | +1.26(+3.35%) |
Nov 26, 2008 | 35.10 | 38.00 | 35.10 | 37.58 | 625,165 | +1.08(+2.96%) |
Nov 25, 2008 | 37.35 | 37.85 | 36.05 | 36.50 | 821,011 | -2.60(-6.65%) |
Nov 24, 2008 | 36.65 | 40.15 | 36.65 | 39.10 | 720,671 | +2.55(+6.98%) |
Nov 21, 2008 | 36.95 | 37.85 | 34.25 | 36.55 | 884,363 | +2.32(+6.78%) |
Nov 20, 2008 | 35.15 | 35.66 | 32.00 | 34.23 | 1,288,735 | -1.07(-3.03%) |
Nov 19, 2008 | 37.40 | 37.80 | 35.11 | 35.30 | 647,295 | -3.02(-7.88%) |
Nov 18, 2008 | 38.45 | 38.95 | 32.20 | 38.32 | 1,054,831 | -0.19(-0.49%) |
Nov 17, 2008 | 39.15 | 39.65 | 38.40 | 38.51 | 255,996 | -0.63(-1.61%) |
Nov 14, 2008 | 39.25 | 39.55 | 38.06 | 39.14 | 1,591,678 | +0.15(+0.38%) |
Nov 13, 2008 | 37.00 | 39.00 | 35.26 | 38.99 | 1,351,047 | +2.94(+8.16%) |
Nov 12, 2008 | 38.90 | 39.85 | 36.00 | 36.05 | 1,059,623 | -2.25(-5.87%) |
Nov 11, 2008 | 39.75 | 39.75 | 37.75 | 38.30 | 268,166 | -1.82(-4.54%) |
Nov 10, 2008 | 41.35 | 41.80 | 40.11 | 40.12 | 208,867 | -1.43(-3.44%) |
Nov 07, 2008 | 40.10 | 42.54 | 40.10 | 41.55 | 215,804 | +1.44(+3.59%) |
Nov 06, 2008 | 42.00 | 43.00 | 39.73 | 40.11 | 901,540 | -2.55(-5.98%) |
Nov 05, 2008 | 45.36 | 45.36 | 42.66 | 42.66 | 466,351 | -0.04(-0.09%) |
Nov 04, 2008 | 42.70 | 43.25 | 39.97 | 42.70 | 536,974 | +3.70(+9.49%) |
Nov 03, 2008 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 40.00 | 40.00 | 38.15 | 39.00 | 615,725 | -0.65(-1.64%) |
Oct 30, 2008 | 39.80 | 40.10 | 38.25 | 39.65 | 661,463 | +2.55(+6.87%) |
Oct 29, 2008 | 35.70 | 37.40 | 35.50 | 37.10 | 433,791 | +1.20(+3.34%) |
Oct 28, 2008 | 33.15 | 36.00 | 32.50 | 35.90 | 693,165 | +2.75(+8.30%) |
Oct 27, 2008 | 32.05 | 33.90 | 32.00 | 33.15 | 501,617 | -1.95(-5.56%) |
Oct 24, 2008 | 35.10 | 43.26 | 35.01 | 35.10 | 384,308 | -3.85(-9.88%) |
Oct 23, 2008 | 38.95 | 41.45 | 37.00 | 38.95 | 537,296 | -0.35(-0.89%) |
Oct 22, 2008 | 39.30 | 41.24 | 39.30 | 39.30 | 730,412 | -3.01(-7.11%) |
Oct 21, 2008 | 42.31 | 44.40 | 42.31 | 42.31 | 853,538 | -1.95(-4.41%) |
Oct 20, 2008 | 44.26 | 44.65 | 42.25 | 44.26 | 733,950 | +2.26(+5.38%) |
Oct 17, 2008 | 42.00 | 43.15 | 40.01 | 42.00 | 510,242 | -2.05(-4.65%) |
Oct 16, 2008 | 44.05 | 44.32 | 41.16 | 44.05 | 102,819 | +1.00(+2.32%) |
Oct 15, 2008 | 43.05 | 48.00 | 43.05 | 43.05 | 277,399 | -5.65(-11.60%) |
Oct 14, 2008 | 48.20 | 50.00 | 47.75 | 48.70 | 301,201 | +0.50(+1.04%) |
Oct 13, 2008 | 48.20 | 48.20 | 45.05 | 48.20 | 217,371 | +4.60(+10.55%) |
Oct 10, 2008 | 43.60 | 44.50 | 38.05 | 43.60 | 532,525 | +2.29(+5.54%) |
Oct 09, 2008 | 41.31 | 44.90 | 41.30 | 41.31 | 502,048 | +1.32(+3.30%) |
Oct 08, 2008 | 39.99 | 40.69 | 36.49 | 39.99 | 960,031 | -0.01(-0.02%) |
Oct 07, 2008 | 40.35 | 42.40 | 39.53 | 40.00 | 656,476 | -0.35(-0.87%) |
Oct 06, 2008 | 40.35 | 41.00 | 37.70 | 40.35 | 422,906 | -3.09(-7.11%) |
Oct 03, 2008 | 43.44 | 44.93 | 42.67 | 43.44 | 623,499 | -2.82(-6.10%) |
Oct 02, 2008 | 46.26 | 47.45 | 45.80 | 46.26 | 597,387 | -2.99(-6.07%) |
Oct 01, 2008 | 49.25 | 49.75 | 48.10 | 49.25 | 222,013 | -3.82(-7.20%) |
Sep 30, 2008 | 53.07 | 53.30 | 50.60 | 53.07 | 140,936 | +2.82(+5.61%) |
Sep 29, 2008 | 55.82 | 52.70 | 49.35 | 50.25 | 301,188 | -5.57(-9.98%) |
Sep 26, 2008 | 55.82 | 56.00 | 53.30 | 55.82 | 159,135 | -0.73(-1.29%) |
Sep 25, 2008 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 56.55 | 57.44 | 56.50 | 56.55 | 321,776 | +0.05(+0.09%) |
Sep 23, 2008 | 57.29 | 58.25 | 56.50 | 56.50 | 292,383 | -0.79(-1.38%) |
Sep 22, 2008 | 57.29 | 58.98 | 56.50 | 57.29 | 263,792 | -0.96(-1.65%) |
Sep 19, 2008 | 58.25 | 58.75 | 54.22 | 58.25 | 741,763 | +3.69(+6.76%) |
Sep 18, 2008 | 54.56 | 55.20 | 51.55 | 54.56 | 909,382 | +0.96(+1.79%) |
Sep 17, 2008 | 53.60 | 54.86 | 53.10 | 53.60 | 1,132,330 | -0.75(-1.38%) |
Sep 16, 2008 | 54.35 | 54.50 | 53.00 | 54.35 | 374,065 | +0.85(+1.59%) |
Sep 15, 2008 | 53.50 | 55.75 | 53.35 | 53.50 | 210,337 | -2.35(-4.21%) |
Sep 12, 2008 | 55.85 | 56.51 | 55.65 | 55.85 | 294,255 | -0.50(-0.89%) |
Sep 11, 2008 | 56.35 | 56.75 | 55.60 | 56.35 | 256,013 | -0.98(-1.71%) |
Sep 10, 2008 | 57.33 | 57.86 | 57.00 | 57.33 | 298,553 | +0.33(+0.58%) |
Sep 09, 2008 | 57.00 | 59.80 | 57.00 | 57.00 | 1,063,898 | -3.30(-5.47%) |
Sep 08, 2008 | 60.30 | 61.15 | 60.02 | 60.30 | 95,545 | +0.20(+0.33%) |
Sep 05, 2008 | 60.10 | 60.75 | 59.72 | 60.10 | 327,344 | +0.15(+0.25%) |
Sep 04, 2008 | 59.95 | 61.80 | 59.83 | 59.95 | 808,000 | -2.01(-3.24%) |
Sep 03, 2008 | 61.96 | 62.00 | 61.45 | 61.96 | 313,770 | +1.06(+1.74%) |
Sep 02, 2008 | 60.90 | 62.45 | 60.25 | 60.90 | 504,393 | -0.20(-0.33%) |
Aug 29, 2008 | 61.10 | 61.30 | 58.80 | 61.10 | 855,978 | +5.60(+10.09%) |
Aug 28, 2008 | 56.25 | 55.61 | 55.05 | 55.50 | 654,993 | -0.75(-1.33%) |
Aug 27, 2008 | 56.25 | 56.50 | 56.00 | 56.25 | 186,613 | -0.31(-0.55%) |
Aug 26, 2008 | 56.56 | 56.89 | 56.05 | 56.56 | 199,160 | +0.16(+0.28%) |
Aug 25, 2008 | 56.40 | 57.04 | 55.75 | 56.40 | 309,820 | -0.52(-0.91%) |
Aug 22, 2008 | 56.92 | 56.92 | 55.90 | 56.92 | 659,220 | +1.11(+1.99%) |
Aug 21, 2008 | 55.81 | 56.05 | 55.36 | 55.81 | 294,766 | -1.09(-1.92%) |
Aug 20, 2008 | 56.90 | 57.35 | 56.80 | 56.90 | 306,865 | +2.14(+3.91%) |
Aug 19, 2008 | 56.30 | 55.65 | 54.73 | 54.76 | 414,958 | -1.54(-2.74%) |
Aug 18, 2008 | 56.30 | 57.95 | 56.21 | 56.30 | 343,194 | -2.20(-3.76%) |
Aug 15, 2008 | 58.50 | 59.00 | 58.15 | 58.50 | 85,215 | -1.10(-1.85%) |
Aug 14, 2008 | 59.60 | 60.00 | 59.25 | 59.60 | 503,377 | -1.50(-2.45%) |
Aug 13, 2008 | 61.10 | 61.95 | 60.75 | 61.10 | 614,546 | -0.75(-1.21%) |
Aug 12, 2008 | 60.65 | 62.30 | 61.50 | 61.85 | 364,067 | +1.20(+1.98%) |
Aug 11, 2008 | 60.65 | 61.25 | 60.29 | 60.65 | 533,505 | -0.60(-0.98%) |
Aug 08, 2008 | 61.25 | 61.25 | 60.10 | 61.25 | 1,287,888 | +0.35(+0.57%) |
Aug 07, 2008 | 60.90 | 61.70 | 60.50 | 60.90 | 217,014 | -1.05(-1.69%) |
Aug 06, 2008 | 61.95 | 61.95 | 61.30 | 61.95 | 262,560 | -0.05(-0.08%) |
Aug 05, 2008 | 62.00 | 62.00 | 60.60 | 62.00 | 416,700 | +2.70(+4.55%) |
Aug 04, 2008 | 59.30 | 59.85 | 59.20 | 59.30 | 132,852 | -0.20(-0.34%) |
Aug 01, 2008 | 59.50 | 59.84 | 58.65 | 59.50 | 499,275 | +1.75(+3.03%) |
Jul 31, 2008 | 62.38 | 60.90 | 55.00 | 57.75 | 937,330 | -4.63(-7.42%) |
Jul 30, 2008 | 65.80 | 66.65 | 60.65 | 62.38 | 916,205 | -3.42(-5.20%) |
Jul 29, 2008 | 65.80 | 65.82 | 64.60 | 65.80 | 447,357 | +2.68(+4.25%) |
Jul 28, 2008 | 63.12 | 64.40 | 63.12 | 63.12 | 153,484 | +0.87(+1.40%) |
Jul 25, 2008 | 62.25 | 63.10 | 62.00 | 62.25 | 518,128 | -1.13(-1.78%) |
Jul 24, 2008 | 63.38 | 64.70 | 63.00 | 63.38 | 149,612 | -2.82(-4.26%) |
Jul 23, 2008 | 66.20 | 66.50 | 65.90 | 66.20 | 751,823 | +1.20(+1.85%) |
Jul 22, 2008 | 65.00 | 65.06 | 63.80 | 65.00 | 826,475 | +0.00(+0.00%) |
Jul 21, 2008 | 64.90 | 65.28 | 64.05 | 65.00 | 209,518 | +0.10(+0.15%) |
Jul 18, 2008 | 64.90 | 64.90 | 64.09 | 64.90 | 318,701 | -0.82(-1.25%) |
Jul 17, 2008 | 67.85 | 66.75 | 65.10 | 65.72 | 291,332 | -2.13(-3.14%) |
Jul 16, 2008 | 67.85 | 69.20 | 67.05 | 67.85 | 440,530 | -1.47(-2.12%) |
Jul 15, 2008 | 69.32 | 69.96 | 68.50 | 69.32 | 421,128 | +0.52(+0.76%) |
Jul 14, 2008 | 68.80 | 69.35 | 68.30 | 68.80 | 144,695 | +1.29(+1.91%) |
Jul 11, 2008 | 67.51 | 67.55 | 66.20 | 67.51 | 196,010 | +0.41(+0.62%) |
Jul 10, 2008 | 67.10 | 67.55 | 66.51 | 67.10 | 369,928 | -0.65(-0.96%) |
Jul 09, 2008 | 67.75 | 68.90 | 67.65 | 67.75 | 144,397 | -3.25(-4.58%) |
Jul 08, 2008 | 71.00 | 71.00 | 69.30 | 71.00 | 236,308 | -0.30(-0.42%) |
Jul 07, 2008 | 71.30 | 71.70 | 70.55 | 71.30 | 261,398 | -0.35(-0.49%) |
Jul 04, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +0.00(+0.00%) |
Jul 03, 2008 | 71.65 | 72.15 | 71.20 | 71.65 | 467,219 | +1.15(+1.63%) |
Jul 02, 2008 | 70.50 | 72.10 | 70.25 | 70.50 | 336,449 | -0.20(-0.28%) |
Jul 01, 2008 | 70.70 | 70.75 | 69.25 | 70.70 | 157,746 | +0.85(+1.22%) |
Jun 30, 2008 | 69.85 | 70.75 | 69.85 | 69.85 | 61,818 | -0.85(-1.20%) |
Jun 27, 2008 | 70.70 | 71.55 | 70.50 | 70.70 | 312,867 | -0.30(-0.42%) |
Jun 26, 2008 | 71.00 | 72.75 | 70.95 | 71.00 | 469,391 | +0.29(+0.41%) |
Jun 25, 2008 | 70.71 | 71.76 | 70.00 | 70.71 | 412,313 | +1.11(+1.59%) |
Jun 24, 2008 | 69.60 | 70.00 | 69.15 | 69.60 | 264,205 | +1.20(+1.75%) |
Jun 23, 2008 | 67.55 | 68.80 | 68.30 | 68.40 | 156,051 | +0.85(+1.26%) |
Jun 20, 2008 | 67.55 | 68.85 | 67.50 | 67.55 | 72,853 | -2.10(-3.02%) |
Jun 19, 2008 | 69.65 | 69.99 | 67.68 | 69.65 | 325,798 | +1.90(+2.80%) |
Jun 18, 2008 | 67.75 | 68.95 | 67.45 | 67.75 | 415,384 | -1.30(-1.88%) |
Jun 17, 2008 | 69.05 | 69.45 | 68.35 | 69.05 | 677,223 | +0.15(+0.22%) |
Jun 16, 2008 | 68.90 | 68.90 | 68.35 | 68.90 | 473,252 | +1.30(+1.92%) |
Jun 13, 2008 | 67.60 | 67.64 | 66.05 | 67.60 | 563,674 | +1.30(+1.96%) |
Jun 12, 2008 | 66.30 | 66.40 | 65.55 | 66.30 | 252,854 | +1.58(+2.44%) |
Jun 11, 2008 | 64.72 | 66.20 | 64.65 | 64.72 | 136,563 | -0.48(-0.73%) |
Jun 10, 2008 | 65.20 | 66.15 | 65.20 | 65.20 | 85,747 | -2.30(-3.41%) |
Jun 09, 2008 | 67.50 | 67.95 | 66.91 | 67.50 | 64,742 | +0.10(+0.15%) |
Jun 06, 2008 | 67.40 | 68.74 | 67.00 | 67.40 | 125,309 | -1.30(-1.89%) |
Jun 05, 2008 | 68.70 | 68.84 | 68.00 | 68.70 | 444,535 | -0.30(-0.43%) |
Jun 04, 2008 | 69.00 | 69.35 | 68.20 | 69.00 | 199,305 | +1.85(+2.76%) |
Jun 03, 2008 | 67.15 | 68.03 | 66.76 | 67.15 | 106,820 | +0.00(+0.00%) |
Jun 02, 2008 | 67.15 | 67.90 | 66.70 | 67.15 | 199,242 | -1.80(-2.61%) |
May 30, 2008 | 68.95 | 69.45 | 68.60 | 68.95 | 106,572 | +0.00(+0.00%) |
May 29, 2008 | 68.95 | 69.75 | 68.70 | 68.95 | 523,348 | -0.85(-1.22%) |
May 28, 2008 | 69.80 | 70.45 | 63.50 | 69.80 | 177,614 | -1.70(-2.38%) |
May 27, 2008 | 70.25 | 71.50 | 70.60 | 71.50 | 87,329 | +1.25(+1.78%) |
May 26, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | +0.00(+0.00%) |
May 23, 2008 | 70.25 | 71.55 | 70.00 | 70.25 | 166,314 | -1.55(-2.16%) |
May 22, 2008 | 71.80 | 71.95 | 69.22 | 71.80 | 245,913 | +0.60(+0.84%) |
May 21, 2008 | 71.20 | 72.45 | 71.11 | 71.20 | 282,043 | -1.70(-2.33%) |
May 20, 2008 | 72.90 | 73.85 | 72.70 | 72.90 | 111,936 | -0.85(-1.15%) |
May 19, 2008 | 72.50 | 74.12 | 69.22 | 73.75 | 184,527 | +1.25(+1.72%) |
May 16, 2008 | 72.50 | 72.50 | 70.90 | 72.50 | 229,200 | +1.00(+1.40%) |
May 15, 2008 | 71.50 | 71.50 | 70.40 | 71.50 | 92,181 | +1.80(+2.58%) |
May 14, 2008 | 69.78 | 70.33 | 69.22 | 69.70 | 489,820 | -0.08(-0.11%) |
May 13, 2008 | 69.78 | 69.85 | 69.00 | 69.78 | 173,030 | -0.03(-0.04%) |
May 12, 2008 | 69.81 | 69.95 | 69.00 | 69.81 | 125,850 | +0.32(+0.46%) |
May 09, 2008 | 70.00 | 70.15 | 68.75 | 69.49 | 88,987 | -0.51(-0.73%) |
May 08, 2008 | 70.00 | 70.25 | 59.50 | 70.00 | 142,012 | +1.35(+1.97%) |
May 07, 2008 | 68.65 | 69.35 | 68.30 | 68.65 | 164,377 | -0.10(-0.15%) |
May 06, 2008 | 68.75 | 68.75 | 67.60 | 68.75 | 70,759 | +0.70(+1.03%) |
May 05, 2008 | 68.05 | 68.15 | 67.20 | 68.05 | 48,420 | +0.44(+0.65%) |
May 02, 2008 | 68.55 | 68.65 | 67.54 | 67.61 | 110,598 | -0.94(-1.37%) |