Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.58 | 20.89 | 20.48 | 20.68 | 3,276,462 | +0.46(+2.28%) |
Mar 30, 2009 | 20.69 | 20.69 | 20.00 | 20.21 | 4,940,947 | -1.30(-6.05%) |
Mar 26, 2009 | 21.93 | 21.93 | 21.33 | 21.52 | 3,624,176 | +0.35(+1.64%) |
Mar 25, 2009 | 20.89 | 21.61 | 20.80 | 21.17 | 3,788,159 | +0.28(+1.34%) |
Mar 24, 2009 | 20.97 | 21.32 | 20.70 | 20.89 | 3,998,256 | -0.36(-1.71%) |
Mar 23, 2009 | 20.94 | 21.40 | 20.94 | 21.25 | 5,787,369 | +0.95(+4.70%) |
Mar 20, 2009 | 20.40 | 20.74 | 20.16 | 20.30 | 4,023,585 | -0.24(-1.18%) |
Mar 19, 2009 | 21.09 | 21.38 | 20.37 | 20.54 | 6,043,556 | -0.26(-1.24%) |
Mar 18, 2009 | 20.06 | 21.09 | 19.90 | 20.80 | 8,178,963 | +0.34(+1.66%) |
Mar 17, 2009 | 19.94 | 20.49 | 19.32 | 20.46 | 5,280,064 | +0.61(+3.05%) |
Mar 16, 2009 | 20.41 | 20.49 | 19.73 | 19.85 | 6,423,068 | -0.03(-0.15%) |
Mar 13, 2009 | 19.46 | 20.09 | 19.18 | 19.88 | 0 | +0.77(+4.04%) |
Mar 12, 2009 | 17.50 | 19.21 | 17.50 | 19.11 | 10,058,471 | +1.38(+7.77%) |
Mar 11, 2009 | 17.50 | 17.90 | 17.44 | 17.73 | 8,444,972 | +0.29(+1.65%) |
Mar 10, 2009 | 16.54 | 17.50 | 16.54 | 17.44 | 6,027,180 | +0.95(+5.78%) |
Mar 09, 2009 | 16.54 | 17.13 | 16.29 | 16.49 | 7,233,761 | -0.53(-3.11%) |
Mar 06, 2009 | 17.71 | 17.71 | 16.64 | 17.02 | 0 | +0.05(+0.31%) |
Mar 05, 2009 | 17.32 | 17.39 | 16.89 | 16.97 | 5,399,937 | -0.67(-3.82%) |
Mar 04, 2009 | 17.41 | 17.85 | 17.16 | 17.64 | 5,283,021 | +0.72(+4.25%) |
Mar 02, 2009 | 17.56 | 17.75 | 16.59 | 16.92 | 9,213,024 | -1.15(-6.37%) |
Feb 27, 2009 | 18.05 | 18.30 | 17.84 | 18.07 | 0 | -0.38(-2.05%) |
Feb 26, 2009 | 18.84 | 18.90 | 18.31 | 18.45 | 5,280,142 | +0.04(+0.21%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.41 | 5,142,642 | -0.36(-1.90%) |
Feb 24, 2009 | 18.30 | 18.98 | 18.14 | 18.77 | 3,601,656 | +0.45(+2.44%) |
Feb 23, 2009 | 19.17 | 19.48 | 18.23 | 18.32 | 5,783,158 | -0.72(-3.78%) |
Feb 20, 2009 | 19.21 | 19.62 | 18.70 | 19.04 | 4,718,885 | -0.36(-1.83%) |
Feb 19, 2009 | 19.82 | 20.14 | 19.31 | 19.40 | 3,555,335 | -0.28(-1.42%) |
Feb 18, 2009 | 20.12 | 20.12 | 19.30 | 19.68 | 3,346,903 | -0.26(-1.29%) |
Feb 17, 2009 | 20.40 | 20.40 | 19.59 | 19.93 | 5,725,387 | -0.67(-3.23%) |
Feb 13, 2009 | 20.31 | 20.86 | 20.31 | 20.60 | 5,357,884 | +0.05(+0.22%) |
Feb 12, 2009 | 20.47 | 20.59 | 20.15 | 20.55 | 5,762,317 | -0.24(-1.16%) |
Feb 11, 2009 | 20.86 | 21.61 | 20.53 | 20.80 | 3,799,425 | -0.23(-1.12%) |
Feb 10, 2009 | 22.28 | 22.40 | 20.81 | 21.03 | 5,343,978 | -1.21(-5.44%) |
Feb 09, 2009 | 22.23 | 22.51 | 22.02 | 22.24 | 2,717,670 | +0.21(+0.96%) |
Feb 06, 2009 | 21.21 | 22.33 | 21.21 | 22.03 | 5,086,383 | +0.95(+4.49%) |
Feb 05, 2009 | 20.71 | 21.31 | 20.63 | 21.08 | 5,233,762 | +0.26(+1.24%) |
Feb 04, 2009 | 21.21 | 21.31 | 20.67 | 20.83 | 4,436,192 | +0.02(+0.11%) |
Feb 03, 2009 | 20.70 | 20.99 | 20.55 | 20.80 | 5,440,176 | +0.18(+0.88%) |
Feb 02, 2009 | 20.52 | 21.00 | 20.27 | 20.62 | 2,646,533 | -0.33(-1.59%) |
Jan 30, 2009 | 21.52 | 21.52 | 20.77 | 20.96 | 0 | -0.33(-1.56%) |
Jan 29, 2009 | 21.79 | 21.79 | 21.21 | 21.29 | 5,927,597 | -0.83(-3.76%) |
Jan 28, 2009 | 21.46 | 22.17 | 21.46 | 22.12 | 5,746,100 | +0.81(+3.80%) |
Jan 27, 2009 | 21.67 | 21.68 | 21.21 | 21.31 | 3,388,652 | +0.05(+0.25%) |
Jan 26, 2009 | 21.45 | 21.86 | 20.97 | 21.26 | 2,704,599 | +0.16(+0.75%) |
Jan 23, 2009 | 20.27 | 21.43 | 20.27 | 21.10 | 4,785,193 | +0.14(+0.65%) |
Jan 22, 2009 | 20.83 | 21.38 | 20.66 | 20.96 | 4,829,215 | -0.55(-2.57%) |
Jan 21, 2009 | 21.29 | 21.56 | 20.39 | 21.52 | 9,202,249 | +0.72(+3.46%) |
Jan 20, 2009 | 22.25 | 22.25 | 20.71 | 20.80 | 4,599,165 | -1.40(-6.31%) |
Jan 16, 2009 | 22.36 | 22.71 | 21.61 | 22.20 | 4,224,614 | +0.17(+0.79%) |
Jan 15, 2009 | 21.87 | 22.41 | 20.93 | 22.02 | 6,758,489 | +0.08(+0.38%) |
Jan 14, 2009 | 22.69 | 22.69 | 21.75 | 21.94 | 4,633,677 | -1.02(-4.45%) |
Jan 13, 2009 | 22.95 | 23.39 | 22.85 | 22.96 | 4,125,082 | -0.15(-0.66%) |
Jan 12, 2009 | 24.14 | 24.14 | 23.04 | 23.11 | 3,435,593 | -0.99(-4.11%) |
Jan 09, 2009 | 24.26 | 24.58 | 23.94 | 24.10 | 2,905,956 | -0.35(-1.42%) |
Jan 08, 2009 | 24.54 | 24.67 | 24.16 | 24.45 | 3,346,451 | -0.39(-1.58%) |
Jan 07, 2009 | 25.59 | 25.75 | 24.69 | 24.85 | 3,436,491 | -1.35(-5.14%) |
Jan 06, 2009 | 26.21 | 26.61 | 25.93 | 26.19 | 2,593,484 | +0.23(+0.87%) |
Jan 05, 2009 | 25.66 | 26.26 | 25.44 | 25.97 | 3,713,393 | +0.48(+1.90%) |
Jan 02, 2009 | 24.45 | 25.58 | 24.37 | 25.48 | 0 | +1.06(+4.34%) |
Jan 01, 2009 | 24.56 | 24.80 | 23.97 | 24.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.56 | 24.80 | 23.97 | 24.42 | 2,042,618 | -0.03(-0.12%) |
Dec 30, 2008 | 24.33 | 24.77 | 23.83 | 24.45 | 2,705,958 | +0.10(+0.40%) |
Dec 29, 2008 | 24.94 | 25.34 | 24.35 | 24.35 | 1,938,974 | -0.73(-2.90%) |
Dec 26, 2008 | 24.64 | 25.19 | 24.64 | 25.08 | 861,381 | +0.23(+0.94%) |
Dec 24, 2008 | 24.78 | 25.21 | 24.70 | 24.85 | 879,121 | -0.12(-0.49%) |
Dec 23, 2008 | 24.98 | 25.37 | 24.74 | 24.97 | 1,959,986 | -0.30(-1.20%) |
Dec 22, 2008 | 25.54 | 25.54 | 24.84 | 25.27 | 2,719,271 | -0.26(-1.04%) |
Dec 19, 2008 | 25.89 | 26.12 | 25.28 | 25.53 | 5,247,780 | +0.03(+0.12%) |
Dec 18, 2008 | 25.87 | 26.40 | 25.35 | 25.50 | 4,974,464 | -0.52(-2.01%) |
Dec 17, 2008 | 25.42 | 26.19 | 25.06 | 26.03 | 6,233,658 | +0.13(+0.50%) |
Dec 16, 2008 | 23.87 | 26.12 | 23.69 | 25.90 | 6,750,830 | +2.23(+9.43%) |
Dec 15, 2008 | 23.97 | 24.44 | 23.53 | 23.66 | 3,489,813 | -0.14(-0.57%) |
Dec 12, 2008 | 23.09 | 24.35 | 22.72 | 23.80 | 4,236,475 | -0.30(-1.23%) |
Dec 11, 2008 | 24.49 | 25.19 | 24.00 | 24.10 | 4,591,405 | -0.88(-3.51%) |
Dec 10, 2008 | 24.00 | 25.03 | 24.00 | 24.97 | 4,356,316 | +1.22(+5.13%) |
Dec 09, 2008 | 23.96 | 24.50 | 23.41 | 23.76 | 4,073,950 | -0.37(-1.54%) |
Dec 08, 2008 | 23.61 | 24.14 | 22.94 | 24.13 | 5,872,743 | +1.74(+7.78%) |
Dec 05, 2008 | 21.23 | 22.44 | 20.92 | 22.39 | 4,973,120 | +0.95(+4.41%) |
Dec 04, 2008 | 21.30 | 22.25 | 21.30 | 21.44 | 5,084,846 | -0.39(-1.80%) |
Dec 03, 2008 | 21.58 | 22.24 | 20.83 | 21.83 | 3,328,816 | +0.11(+0.49%) |
Dec 02, 2008 | 20.89 | 21.96 | 20.89 | 21.73 | 4,686,600 | +1.07(+5.16%) |
Dec 01, 2008 | 21.09 | 22.01 | 20.43 | 20.66 | 4,980,887 | -1.58(-7.11%) |
Nov 28, 2008 | 22.17 | 22.62 | 22.07 | 22.24 | 1,777,600 | -0.54(-2.39%) |
Nov 26, 2008 | 20.74 | 22.79 | 20.74 | 22.79 | 5,177,147 | +1.56(+7.34%) |
Nov 25, 2008 | 21.95 | 22.26 | 20.92 | 21.23 | 4,497,575 | -0.45(-2.09%) |
Nov 24, 2008 | 20.15 | 21.71 | 20.15 | 21.68 | 6,633,605 | +1.73(+8.65%) |
Nov 21, 2008 | 20.46 | 20.46 | 18.95 | 19.96 | 6,500,686 | +0.66(+3.41%) |
Nov 20, 2008 | 19.81 | 20.58 | 18.78 | 19.30 | 5,986,344 | -1.20(-5.87%) |
Nov 19, 2008 | 21.19 | 21.64 | 20.16 | 20.50 | 3,798,021 | -1.17(-5.41%) |
Nov 18, 2008 | 21.34 | 22.00 | 21.20 | 21.67 | 4,106,239 | -0.01(-0.03%) |
Nov 17, 2008 | 21.63 | 22.61 | 21.52 | 21.68 | 2,669,138 | -0.64(-2.85%) |
Nov 14, 2008 | 22.19 | 23.17 | 22.11 | 22.32 | 4,983,736 | -0.75(-3.25%) |
Nov 13, 2008 | 21.42 | 23.56 | 20.48 | 23.07 | 7,482,707 | +1.76(+8.28%) |
Nov 12, 2008 | 22.26 | 22.54 | 21.28 | 21.30 | 4,507,046 | -1.63(-7.10%) |
Nov 11, 2008 | 22.70 | 23.12 | 22.04 | 22.93 | 4,108,833 | -0.38(-1.62%) |
Nov 10, 2008 | 24.39 | 24.39 | 22.93 | 23.31 | 2,876,892 | +0.50(+2.19%) |
Nov 07, 2008 | 22.63 | 23.67 | 22.63 | 22.81 | 4,000,932 | +0.77(+3.50%) |
Nov 06, 2008 | 23.13 | 23.76 | 22.04 | 22.04 | 5,075,720 | -1.51(-6.40%) |
Nov 05, 2008 | 24.70 | 25.19 | 23.54 | 23.54 | 4,779,749 | -1.82(-7.16%) |
Nov 04, 2008 | 24.75 | 26.09 | 24.60 | 25.36 | 6,775,524 | +1.54(+6.48%) |
Nov 03, 2008 | 23.01 | 24.14 | 22.56 | 23.82 | 3,502,897 | +0.43(+1.84%) |
Oct 31, 2008 | 23.14 | 23.97 | 22.70 | 23.38 | 4,512,234 | -0.50(-2.09%) |
Oct 30, 2008 | 23.35 | 23.88 | 23.01 | 23.88 | 6,040,040 | +1.64(+7.38%) |
Oct 29, 2008 | 21.53 | 23.15 | 20.77 | 22.24 | 7,797,747 | +0.70(+3.23%) |
Oct 28, 2008 | 19.31 | 21.79 | 19.20 | 21.55 | 8,065,293 | +2.85(+15.26%) |
Oct 27, 2008 | 18.55 | 19.76 | 18.55 | 18.69 | 4,265,894 | -0.36(-1.91%) |
Oct 24, 2008 | 18.15 | 19.54 | 17.60 | 19.06 | 7,703,087 | -1.17(-5.80%) |
Oct 23, 2008 | 21.25 | 21.52 | 19.52 | 20.23 | 5,953,207 | -0.74(-3.54%) |
Oct 22, 2008 | 22.46 | 22.70 | 20.45 | 20.97 | 7,322,220 | -2.59(-10.99%) |
Oct 21, 2008 | 24.56 | 24.60 | 23.38 | 23.56 | 3,080,507 | -1.33(-5.35%) |
Oct 20, 2008 | 25.03 | 25.61 | 24.31 | 24.89 | 3,459,798 | +0.68(+2.81%) |
Oct 17, 2008 | 23.07 | 25.16 | 23.07 | 24.21 | 6,030,376 | +0.19(+0.79%) |
Oct 16, 2008 | 24.37 | 24.72 | 22.58 | 24.02 | 5,659,107 | -0.64(-2.58%) |
Oct 15, 2008 | 25.99 | 26.42 | 24.27 | 24.66 | 5,623,037 | -2.78(-10.12%) |
Oct 14, 2008 | 27.73 | 29.18 | 26.59 | 27.43 | 7,889,196 | -0.46(-1.64%) |
Oct 13, 2008 | 25.72 | 27.93 | 24.29 | 27.89 | 5,783,609 | +4.93(+21.47%) |
Oct 10, 2008 | 21.19 | 24.13 | 20.43 | 22.96 | 7,579,926 | -0.72(-3.04%) |
Oct 09, 2008 | 27.12 | 27.12 | 23.62 | 23.68 | 5,234,240 | -1.95(-7.59%) |
Oct 08, 2008 | 23.35 | 26.74 | 23.35 | 25.62 | 10,281,019 | -0.76(-2.87%) |
Oct 07, 2008 | 27.77 | 28.95 | 26.16 | 26.38 | 9,520,995 | -2.08(-7.31%) |
Oct 06, 2008 | 29.92 | 29.92 | 27.08 | 28.46 | 8,551,277 | -2.84(-9.07%) |
Oct 03, 2008 | 33.20 | 33.78 | 31.24 | 31.30 | 4,949,343 | -1.48(-4.50%) |
Oct 02, 2008 | 34.51 | 34.58 | 32.62 | 32.78 | 4,342,998 | -2.50(-7.10%) |
Oct 01, 2008 | 35.11 | 35.44 | 34.31 | 35.28 | 2,751,171 | -0.04(-0.11%) |
Sep 30, 2008 | 33.75 | 35.42 | 33.71 | 35.32 | 4,194,735 | +1.97(+5.90%) |
Sep 29, 2008 | 35.73 | 35.73 | 32.92 | 33.35 | 5,026,225 | -3.00(-8.25%) |
Sep 26, 2008 | 35.92 | 36.67 | 35.85 | 36.35 | 0 | -0.44(-1.20%) |
Sep 25, 2008 | 35.94 | 37.00 | 35.43 | 36.79 | 6,347,123 | +1.58(+4.49%) |
Sep 24, 2008 | 35.84 | 35.84 | 35.11 | 35.21 | 2,270,062 | -0.11(-0.30%) |
Sep 23, 2008 | 36.02 | 36.36 | 35.18 | 35.32 | 3,952,406 | -0.79(-2.18%) |
Sep 22, 2008 | 36.95 | 37.34 | 36.08 | 36.11 | 3,782,037 | -0.79(-2.13%) |
Sep 19, 2008 | 39.27 | 40.11 | 33.99 | 36.89 | 0 | +1.58(+4.48%) |
Sep 18, 2008 | 33.54 | 36.05 | 32.62 | 35.31 | 7,351,951 | +2.23(+6.75%) |
Sep 17, 2008 | 34.63 | 35.05 | 32.91 | 33.08 | 12,162,343 | -2.63(-7.35%) |
Sep 16, 2008 | 34.04 | 36.03 | 33.64 | 35.70 | 9,727,092 | +0.76(+2.17%) |
Sep 15, 2008 | 35.42 | 36.50 | 34.90 | 34.95 | 6,711,169 | -2.29(-6.14%) |
Sep 12, 2008 | 36.93 | 37.30 | 36.46 | 37.23 | 4,396,390 | +0.28(+0.76%) |
Sep 11, 2008 | 36.48 | 37.15 | 36.42 | 36.95 | 5,626,350 | -0.25(-0.67%) |
Sep 10, 2008 | 37.88 | 38.01 | 37.11 | 37.20 | 4,282,809 | -0.33(-0.89%) |
Sep 09, 2008 | 38.79 | 38.85 | 37.46 | 37.54 | 4,231,122 | -1.42(-3.63%) |
Sep 08, 2008 | 39.36 | 39.51 | 38.26 | 38.95 | 6,110,511 | +0.69(+1.80%) |
Sep 05, 2008 | 38.22 | 38.37 | 37.65 | 38.26 | 0 | -0.04(-0.10%) |
Sep 04, 2008 | 38.94 | 38.96 | 38.09 | 38.30 | 5,015,634 | -0.79(-2.01%) |
Sep 03, 2008 | 39.15 | 39.53 | 38.88 | 39.09 | 2,797,652 | -0.43(-1.09%) |
Sep 02, 2008 | 39.35 | 39.90 | 39.20 | 39.52 | 2,713,587 | +0.01(+0.02%) |
Aug 29, 2008 | 39.28 | 39.64 | 39.14 | 39.51 | 1,403,526 | -0.22(-0.55%) |
Aug 28, 2008 | 39.85 | 39.94 | 39.44 | 39.73 | 1,537,490 | +0.20(+0.50%) |
Aug 27, 2008 | 39.18 | 39.75 | 39.18 | 39.53 | 1,955,947 | +0.39(+1.01%) |
Aug 26, 2008 | 39.62 | 39.84 | 38.87 | 39.14 | 3,702,865 | -0.66(-1.65%) |
Aug 25, 2008 | 40.43 | 40.51 | 39.73 | 39.80 | 2,946,301 | -0.67(-1.65%) |
Aug 22, 2008 | 40.49 | 40.90 | 40.28 | 40.47 | 1,553,130 | -0.05(-0.11%) |
Aug 21, 2008 | 40.19 | 40.76 | 40.19 | 40.51 | 2,218,837 | -0.08(-0.19%) |
Aug 20, 2008 | 40.13 | 40.78 | 40.13 | 40.59 | 2,367,843 | +0.18(+0.45%) |
Aug 19, 2008 | 39.70 | 40.54 | 39.54 | 40.40 | 3,085,326 | +0.04(+0.09%) |
Aug 18, 2008 | 40.96 | 41.37 | 40.09 | 40.37 | 1,943,579 | -0.57(-1.39%) |
Aug 15, 2008 | 41.09 | 41.13 | 40.45 | 40.93 | 0 | +0.07(+0.17%) |
Aug 14, 2008 | 39.74 | 40.94 | 39.72 | 40.87 | 3,148,032 | +0.90(+2.25%) |
Aug 13, 2008 | 39.47 | 40.28 | 39.31 | 39.97 | 2,819,991 | +0.35(+0.88%) |
Aug 12, 2008 | 39.94 | 40.37 | 39.62 | 39.62 | 3,085,819 | -0.64(-1.58%) |
Aug 11, 2008 | 40.47 | 40.75 | 40.01 | 40.25 | 3,312,327 | -0.37(-0.91%) |
Aug 08, 2008 | 40.44 | 40.74 | 40.11 | 40.62 | 4,487,964 | -0.04(-0.09%) |
Aug 07, 2008 | 41.09 | 41.28 | 40.59 | 40.66 | 2,657,645 | -0.92(-2.22%) |
Aug 06, 2008 | 41.02 | 41.71 | 40.77 | 41.59 | 3,232,783 | +0.44(+1.07%) |
Aug 05, 2008 | 40.48 | 41.27 | 40.39 | 41.15 | 3,997,052 | +0.93(+2.31%) |
Aug 04, 2008 | 40.51 | 40.69 | 39.99 | 40.22 | 3,655,188 | -0.49(-1.21%) |
Aug 01, 2008 | 41.35 | 41.55 | 40.41 | 40.71 | 2,926,961 | -0.23(-0.57%) |
Jul 31, 2008 | 41.09 | 41.46 | 40.78 | 40.94 | 2,938,239 | -0.48(-1.15%) |
Jul 30, 2008 | 41.63 | 41.73 | 41.06 | 41.42 | 3,535,753 | +0.40(+0.98%) |
Jul 29, 2008 | 41.02 | 41.34 | 39.94 | 41.02 | 3,636,137 | +1.02(+2.55%) |
Jul 28, 2008 | 40.12 | 40.61 | 39.86 | 40.00 | 2,176,858 | -0.38(-0.94%) |
Jul 25, 2008 | 40.34 | 40.71 | 40.03 | 40.37 | 2,237,839 | +0.33(+0.81%) |
Jul 24, 2008 | 41.47 | 41.55 | 39.76 | 40.05 | 4,675,347 | -1.44(-3.47%) |
Jul 23, 2008 | 41.42 | 41.71 | 41.09 | 41.49 | 3,098,784 | +0.06(+0.15%) |
Jul 22, 2008 | 41.36 | 41.59 | 40.74 | 41.43 | 6,637,613 | -0.35(-0.83%) |
Jul 21, 2008 | 41.52 | 42.40 | 41.52 | 41.77 | 4,803,177 | -0.17(-0.40%) |
Jul 18, 2008 | 41.68 | 42.15 | 41.55 | 41.94 | 4,696,046 | +0.48(+1.15%) |
Jul 17, 2008 | 41.37 | 41.96 | 41.32 | 41.46 | 6,591,343 | +0.17(+0.40%) |
Jul 16, 2008 | 40.09 | 41.32 | 40.03 | 41.30 | 7,291,496 | +1.29(+3.22%) |
Jul 15, 2008 | 39.71 | 40.68 | 39.03 | 40.01 | 9,161,250 | -0.06(-0.15%) |
Jul 14, 2008 | 40.72 | 41.09 | 40.07 | 40.07 | 4,237,456 | -0.42(-1.05%) |
Jul 11, 2008 | 40.16 | 40.90 | 39.73 | 40.50 | 9,822,450 | -0.34(-0.83%) |
Jul 10, 2008 | 40.84 | 41.13 | 40.19 | 40.84 | 8,629,281 | +0.04(+0.09%) |
Jul 09, 2008 | 41.89 | 42.16 | 40.75 | 40.80 | 8,362,108 | -1.09(-2.60%) |
Jul 08, 2008 | 41.12 | 41.94 | 40.87 | 41.89 | 7,248,360 | +0.69(+1.67%) |
Jul 07, 2008 | 41.62 | 42.01 | 40.78 | 41.20 | 6,507,062 | -0.23(-0.55%) |
Jul 04, 2008 | 41.77 | 41.96 | 41.33 | 41.43 | 3,293,962 | +0.00(+0.00%) |
Jul 03, 2008 | 41.77 | 41.96 | 41.33 | 41.43 | 3,293,962 | -0.20(-0.49%) |
Jul 02, 2008 | 42.40 | 42.61 | 41.46 | 41.63 | 4,566,449 | -0.65(-1.54%) |
Jul 01, 2008 | 42.38 | 42.56 | 41.60 | 42.28 | 5,027,918 | -0.81(-1.88%) |
Jun 30, 2008 | 42.78 | 43.16 | 42.68 | 43.09 | 3,466,344 | +0.17(+0.39%) |
Jun 27, 2008 | 43.01 | 43.14 | 42.55 | 42.92 | 5,379,737 | +0.38(+0.89%) |
Jun 26, 2008 | 42.95 | 43.35 | 42.55 | 42.55 | 5,637,033 | -1.04(-2.40%) |
Jun 25, 2008 | 43.16 | 43.99 | 42.83 | 43.59 | 4,463,265 | +0.31(+0.72%) |
Jun 24, 2008 | 42.91 | 43.61 | 42.69 | 43.28 | 3,577,746 | +0.05(+0.12%) |
Jun 23, 2008 | 43.65 | 43.73 | 43.11 | 43.23 | 3,060,338 | -0.39(-0.88%) |
Jun 20, 2008 | 43.42 | 43.83 | 42.89 | 43.61 | 6,026,221 | -0.23(-0.54%) |
Jun 19, 2008 | 43.45 | 43.91 | 43.27 | 43.85 | 7,805,539 | +0.35(+0.80%) |
Jun 18, 2008 | 44.54 | 44.54 | 43.50 | 43.50 | 7,250,490 | -0.92(-2.08%) |
Jun 17, 2008 | 45.13 | 45.39 | 44.28 | 44.42 | 4,925,183 | -0.71(-1.58%) |
Jun 16, 2008 | 44.70 | 45.42 | 44.70 | 45.13 | 2,871,476 | -0.07(-0.15%) |
Jun 13, 2008 | 45.56 | 45.64 | 44.73 | 45.20 | 4,162,650 | +0.26(+0.57%) |
Jun 12, 2008 | 44.62 | 45.72 | 44.62 | 44.95 | 4,885,976 | +0.61(+1.38%) |
Jun 11, 2008 | 45.07 | 45.56 | 44.33 | 44.33 | 5,498,199 | -0.62(-1.38%) |
Jun 10, 2008 | 45.18 | 45.45 | 44.73 | 44.95 | 5,684,851 | -0.84(-1.83%) |
Jun 09, 2008 | 46.16 | 46.41 | 45.26 | 45.79 | 4,075,036 | -0.05(-0.12%) |
Jun 06, 2008 | 46.97 | 47.07 | 45.85 | 45.85 | 4,588,322 | -1.48(-3.13%) |
Jun 05, 2008 | 46.66 | 47.34 | 46.66 | 47.33 | 3,956,008 | +0.76(+1.62%) |
Jun 04, 2008 | 46.50 | 46.95 | 45.87 | 46.57 | 4,560,725 | +0.12(+0.26%) |
Jun 03, 2008 | 47.28 | 47.28 | 46.16 | 46.45 | 4,698,665 | -0.52(-1.11%) |
Jun 02, 2008 | 47.47 | 47.56 | 46.61 | 46.97 | 3,410,426 | -0.69(-1.44%) |
May 30, 2008 | 47.47 | 47.93 | 47.37 | 47.66 | 5,402,223 | +0.30(+0.64%) |
May 29, 2008 | 46.84 | 47.56 | 46.84 | 47.36 | 5,731,011 | +0.30(+0.63%) |
May 28, 2008 | 47.11 | 47.12 | 46.34 | 47.06 | 3,734,606 | +0.40(+0.86%) |
May 27, 2008 | 46.21 | 46.75 | 46.21 | 46.66 | 3,351,783 | +0.54(+1.16%) |
May 26, 2008 | 46.09 | 46.42 | 45.87 | 46.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.09 | 46.42 | 45.87 | 46.13 | 3,115,774 | -0.45(-0.97%) |
May 22, 2008 | 46.10 | 46.72 | 46.05 | 46.58 | 4,029,426 | +0.35(+0.75%) |
May 21, 2008 | 47.00 | 47.00 | 46.08 | 46.23 | 5,446,237 | -0.54(-1.16%) |
May 20, 2008 | 46.99 | 47.10 | 46.44 | 46.78 | 3,742,858 | -0.51(-1.07%) |
May 19, 2008 | 46.91 | 47.72 | 46.78 | 47.28 | 5,622,791 | +0.43(+0.92%) |
May 16, 2008 | 46.91 | 46.97 | 46.59 | 46.85 | 3,449,083 | +0.19(+0.41%) |
May 15, 2008 | 46.55 | 46.71 | 45.95 | 46.66 | 4,943,249 | +0.44(+0.95%) |
May 14, 2008 | 45.93 | 46.63 | 45.60 | 46.22 | 6,386,766 | +0.68(+1.50%) |
May 13, 2008 | 45.18 | 45.69 | 45.16 | 45.54 | 4,015,615 | +0.33(+0.72%) |
May 12, 2008 | 44.85 | 45.48 | 44.67 | 45.22 | 4,856,640 | +0.39(+0.86%) |
May 09, 2008 | 44.67 | 45.03 | 44.47 | 44.83 | 2,446,336 | -0.30(-0.67%) |
May 08, 2008 | 45.38 | 45.44 | 44.72 | 45.13 | 4,062,084 | +0.14(+0.30%) |
May 07, 2008 | 46.16 | 46.16 | 44.92 | 45.00 | 4,806,979 | -0.93(-2.03%) |
May 06, 2008 | 45.15 | 46.05 | 45.15 | 45.93 | 3,393,236 | +0.45(+0.98%) |
May 05, 2008 | 44.62 | 45.51 | 44.57 | 45.48 | 3,574,841 | +0.61(+1.35%) |
May 02, 2008 | 44.86 | 45.11 | 44.50 | 44.88 | 3,960,177 | +0.56(+1.26%) |
May 01, 2008 | 44.38 | 44.54 | 43.96 | 44.32 | 3,832,039 | +0.10(+0.22%) |
Apr 30, 2008 | 44.12 | 44.68 | 43.97 | 44.22 | 4,736,734 | +0.39(+0.90%) |
Apr 29, 2008 | 44.39 | 44.64 | 43.83 | 43.83 | 5,725,107 | -0.95(-2.11%) |
Apr 28, 2008 | 45.46 | 45.54 | 44.48 | 44.77 | 5,458,492 | -0.45(-0.99%) |
Apr 25, 2008 | 45.41 | 45.51 | 44.90 | 45.22 | 7,592,169 | -1.36(-2.92%) |
Apr 24, 2008 | 46.61 | 47.02 | 45.75 | 46.58 | 6,052,575 | +0.10(+0.21%) |
Apr 23, 2008 | 46.85 | 46.96 | 46.12 | 46.48 | 3,001,899 | -0.26(-0.57%) |
Apr 22, 2008 | 46.64 | 46.91 | 46.10 | 46.75 | 4,387,480 | +0.28(+0.60%) |
Apr 21, 2008 | 46.29 | 46.72 | 46.22 | 46.47 | 3,313,448 | +0.07(+0.15%) |
Apr 18, 2008 | 47.03 | 47.04 | 46.10 | 46.40 | 8,650,783 | +0.20(+0.43%) |
Apr 17, 2008 | 46.16 | 46.49 | 45.84 | 46.20 | 4,240,823 | -0.34(-0.73%) |
Apr 16, 2008 | 45.94 | 46.54 | 45.94 | 46.54 | 5,421,986 | +0.92(+2.01%) |
Apr 15, 2008 | 45.71 | 45.82 | 45.20 | 45.63 | 2,387,262 | +0.13(+0.28%) |
Apr 14, 2008 | 45.21 | 45.63 | 45.10 | 45.50 | 3,004,082 | +0.08(+0.17%) |
Apr 11, 2008 | 45.69 | 45.86 | 45.29 | 45.42 | 3,177,753 | -0.78(-1.69%) |
Apr 10, 2008 | 45.56 | 46.26 | 45.08 | 46.20 | 5,546,014 | +0.70(+1.53%) |
Apr 09, 2008 | 46.20 | 46.47 | 45.38 | 45.51 | 5,398,563 | -0.86(-1.84%) |
Apr 08, 2008 | 46.32 | 46.47 | 45.75 | 46.36 | 7,443,669 | -0.25(-0.54%) |
Apr 07, 2008 | 46.97 | 46.97 | 45.97 | 46.61 | 4,829,429 | +0.45(+0.98%) |
Apr 04, 2008 | 46.77 | 46.77 | 46.02 | 46.16 | 4,453,414 | -0.56(-1.20%) |
Apr 03, 2008 | 46.23 | 46.88 | 45.87 | 46.72 | 5,083,522 | +0.33(+0.70%) |
Apr 02, 2008 | 47.07 | 47.20 | 46.24 | 46.39 | 9,755,673 | -0.39(-0.83%) |