Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.16 | 33.26 | 32.55 | 32.66 | 3,333,381 | -0.10(-0.31%) |
Apr 29, 2009 | 32.29 | 33.06 | 32.25 | 32.76 | 4,073,796 | +0.80(+2.49%) |
Apr 28, 2009 | 31.64 | 32.37 | 31.59 | 31.96 | 4,301,105 | -0.04(-0.11%) |
Apr 27, 2009 | 32.00 | 32.46 | 31.86 | 32.00 | 3,882,068 | -0.42(-1.30%) |
Apr 24, 2009 | 32.12 | 32.67 | 32.00 | 32.42 | 4,170,662 | +0.58(+1.82%) |
Apr 23, 2009 | 31.66 | 31.94 | 31.22 | 31.84 | 4,090,082 | +0.35(+1.10%) |
Apr 22, 2009 | 31.52 | 32.30 | 31.44 | 31.49 | 6,226,110 | -0.36(-1.14%) |
Apr 21, 2009 | 30.79 | 31.88 | 30.67 | 31.85 | 5,674,977 | +0.86(+2.76%) |
Apr 20, 2009 | 32.14 | 32.19 | 31.00 | 31.00 | 6,081,402 | -1.80(-5.48%) |
Apr 17, 2009 | 32.58 | 33.05 | 32.33 | 32.79 | 3,791,593 | +0.28(+0.87%) |
Apr 16, 2009 | 32.32 | 32.74 | 31.76 | 32.51 | 3,682,425 | +0.40(+1.24%) |
Apr 15, 2009 | 31.28 | 32.12 | 31.21 | 32.11 | 3,051,755 | +0.72(+2.31%) |
Apr 14, 2009 | 31.98 | 32.24 | 31.39 | 31.39 | 3,820,681 | -0.95(-2.94%) |
Apr 13, 2009 | 31.71 | 32.57 | 31.64 | 32.34 | 4,081,087 | +0.14(+0.45%) |
Apr 09, 2009 | 31.57 | 32.19 | 31.40 | 32.19 | 4,175,568 | +1.70(+5.58%) |
Apr 08, 2009 | 30.50 | 30.70 | 30.19 | 30.49 | 3,116,909 | +0.22(+0.74%) |
Apr 07, 2009 | 30.55 | 30.72 | 30.27 | 30.27 | 3,700,665 | -0.78(-2.50%) |
Apr 06, 2009 | 31.02 | 31.20 | 30.64 | 31.04 | 3,176,494 | -0.30(-0.97%) |
Apr 03, 2009 | 30.95 | 31.36 | 30.65 | 31.35 | 4,423,726 | +0.42(+1.36%) |
Apr 02, 2009 | 30.94 | 31.36 | 30.75 | 30.93 | 5,368,772 | +0.88(+2.94%) |
Apr 01, 2009 | 29.05 | 30.21 | 28.94 | 30.04 | 3,972,510 | +0.51(+1.74%) |
Mar 31, 2009 | 29.40 | 29.96 | 29.17 | 29.53 | 5,458,651 | +0.41(+1.39%) |
Mar 30, 2009 | 29.63 | 29.66 | 28.81 | 29.12 | 6,180,677 | -1.84(-5.94%) |
Mar 26, 2009 | 30.63 | 30.98 | 30.22 | 30.96 | 4,318,524 | +0.68(+2.25%) |
Mar 25, 2009 | 30.23 | 30.80 | 29.35 | 30.28 | 5,500,573 | +0.48(+1.60%) |
Mar 24, 2009 | 30.26 | 30.72 | 29.80 | 29.80 | 3,814,520 | -1.09(-3.52%) |
Mar 23, 2009 | 29.86 | 30.92 | 29.82 | 30.89 | 4,471,319 | +2.22(+7.76%) |
Mar 20, 2009 | 29.43 | 29.56 | 28.55 | 28.66 | 5,185,268 | -0.99(-3.35%) |
Mar 19, 2009 | 30.44 | 30.45 | 29.27 | 29.66 | 5,107,919 | -0.32(-1.06%) |
Mar 18, 2009 | 28.95 | 30.28 | 28.60 | 29.98 | 5,387,900 | +0.96(+3.32%) |
Mar 17, 2009 | 28.16 | 29.08 | 27.83 | 29.01 | 5,215,286 | +0.88(+3.12%) |
Mar 16, 2009 | 28.60 | 29.06 | 28.05 | 28.14 | 6,283,734 | -0.01(-0.05%) |
Mar 13, 2009 | 28.22 | 28.35 | 27.61 | 28.15 | 0 | +0.17(+0.60%) |
Mar 12, 2009 | 26.56 | 28.00 | 26.37 | 27.98 | 5,200,296 | +1.45(+5.46%) |
Mar 11, 2009 | 26.85 | 27.15 | 26.27 | 26.53 | 5,450,654 | +0.01(+0.03%) |
Mar 10, 2009 | 25.30 | 26.54 | 25.30 | 26.53 | 6,874,578 | +1.75(+7.08%) |
Mar 09, 2009 | 24.53 | 25.46 | 24.53 | 24.77 | 7,155,806 | -0.16(-0.64%) |
Mar 06, 2009 | 25.25 | 25.64 | 24.29 | 24.93 | 0 | -0.04(-0.14%) |
Mar 05, 2009 | 25.56 | 25.79 | 24.89 | 24.97 | 3,919,099 | -1.17(-4.46%) |
Mar 04, 2009 | 26.08 | 26.63 | 25.69 | 26.14 | 4,900,261 | +0.13(+0.50%) |
Mar 02, 2009 | 26.77 | 26.98 | 25.97 | 26.01 | 7,122,737 | -1.54(-5.60%) |
Feb 27, 2009 | 27.58 | 28.16 | 27.46 | 27.55 | 0 | -0.70(-2.49%) |
Feb 26, 2009 | 29.08 | 29.37 | 28.24 | 28.25 | 6,722,825 | -0.41(-1.42%) |
Feb 25, 2009 | 28.77 | 29.35 | 28.14 | 28.66 | 4,976,100 | -0.28(-0.98%) |
Feb 24, 2009 | 27.88 | 29.04 | 27.70 | 28.94 | 5,774,700 | +1.20(+4.31%) |
Feb 23, 2009 | 29.03 | 29.05 | 27.62 | 27.74 | 6,534,490 | -0.83(-2.89%) |
Feb 20, 2009 | 28.40 | 28.95 | 27.82 | 28.57 | 8,796,297 | -0.49(-1.67%) |
Feb 19, 2009 | 29.74 | 29.87 | 28.97 | 29.06 | 5,659,867 | -0.38(-1.28%) |
Feb 18, 2009 | 29.87 | 29.87 | 29.13 | 29.43 | 6,800,158 | -0.14(-0.49%) |
Feb 17, 2009 | 30.00 | 30.18 | 29.58 | 29.58 | 6,891,715 | -1.52(-4.89%) |
Feb 13, 2009 | 31.45 | 31.70 | 31.08 | 31.10 | 8,599,910 | -0.44(-1.40%) |
Feb 12, 2009 | 31.12 | 31.64 | 30.50 | 31.54 | 6,982,661 | -0.10(-0.32%) |
Feb 11, 2009 | 31.52 | 31.76 | 31.09 | 31.64 | 7,290,923 | +0.38(+1.21%) |
Feb 10, 2009 | 32.82 | 33.00 | 31.07 | 31.27 | 10,601,919 | -1.88(-5.66%) |
Feb 09, 2009 | 32.97 | 33.32 | 32.74 | 33.14 | 6,993,583 | +0.17(+0.51%) |
Feb 06, 2009 | 32.06 | 33.08 | 31.99 | 32.98 | 5,619,621 | +1.03(+3.22%) |
Feb 05, 2009 | 31.34 | 32.19 | 30.99 | 31.95 | 6,444,769 | +0.38(+1.19%) |
Feb 04, 2009 | 32.03 | 32.39 | 31.43 | 31.57 | 5,292,606 | -0.26(-0.82%) |
Feb 03, 2009 | 31.86 | 32.11 | 31.42 | 31.83 | 5,357,698 | +0.20(+0.64%) |
Feb 02, 2009 | 31.31 | 31.81 | 31.12 | 31.63 | 6,648,722 | -0.10(-0.32%) |
Jan 30, 2009 | 32.61 | 32.76 | 31.48 | 31.73 | 0 | -0.76(-2.34%) |
Jan 29, 2009 | 33.16 | 33.24 | 32.39 | 32.49 | 6,393,338 | -1.25(-3.71%) |
Jan 28, 2009 | 33.25 | 33.87 | 33.09 | 33.74 | 7,969,512 | +1.34(+4.14%) |
Jan 27, 2009 | 32.19 | 32.63 | 31.96 | 32.40 | 8,724,706 | +0.28(+0.88%) |
Jan 26, 2009 | 32.14 | 32.80 | 31.74 | 32.12 | 7,613,618 | +0.17(+0.54%) |
Jan 23, 2009 | 30.95 | 32.16 | 30.85 | 31.95 | 6,468,824 | +0.17(+0.55%) |
Jan 22, 2009 | 31.74 | 32.36 | 31.11 | 31.77 | 10,887,363 | -0.54(-1.66%) |
Jan 21, 2009 | 31.46 | 32.40 | 30.77 | 32.31 | 10,302,927 | +1.46(+4.74%) |
Jan 20, 2009 | 32.45 | 32.54 | 30.82 | 30.85 | 14,546,820 | -2.01(-6.11%) |
Jan 16, 2009 | 33.40 | 33.43 | 32.06 | 32.85 | 11,159,206 | +0.05(+0.15%) |
Jan 15, 2009 | 32.79 | 33.16 | 31.65 | 32.80 | 9,398,514 | -0.10(-0.31%) |
Jan 14, 2009 | 33.43 | 33.46 | 32.64 | 32.90 | 7,093,066 | -1.21(-3.55%) |
Jan 13, 2009 | 33.87 | 34.29 | 33.71 | 34.11 | 16,554,820 | +0.04(+0.13%) |
Jan 12, 2009 | 34.79 | 34.90 | 33.77 | 34.07 | 10,170,686 | -0.86(-2.47%) |
Jan 09, 2009 | 35.83 | 35.91 | 34.85 | 34.93 | 6,585,654 | -0.72(-2.01%) |
Jan 08, 2009 | 35.38 | 35.74 | 35.27 | 35.65 | 7,838,910 | +0.04(+0.10%) |
Jan 07, 2009 | 36.18 | 36.26 | 35.40 | 35.61 | 5,498,210 | -1.08(-2.94%) |
Jan 06, 2009 | 36.91 | 37.13 | 36.42 | 36.69 | 9,326,916 | +0.12(+0.34%) |
Jan 05, 2009 | 36.57 | 36.87 | 36.19 | 36.57 | 12,298,322 | -0.10(-0.28%) |
Jan 02, 2009 | 35.90 | 36.92 | 35.53 | 36.67 | 0 | +0.79(+2.20%) |
Jan 01, 2009 | 35.25 | 36.06 | 35.14 | 35.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.25 | 36.06 | 35.14 | 35.88 | 7,041,601 | +0.67(+1.89%) |
Dec 30, 2008 | 34.59 | 35.26 | 34.38 | 35.21 | 9,617,561 | +0.87(+2.53%) |
Dec 29, 2008 | 34.50 | 34.53 | 33.78 | 34.35 | 8,832,963 | -0.01(-0.04%) |
Dec 26, 2008 | 34.48 | 34.49 | 34.13 | 34.36 | 7,508,521 | +0.20(+0.57%) |
Dec 24, 2008 | 34.15 | 34.29 | 33.87 | 34.16 | 4,330,507 | +0.12(+0.36%) |
Dec 23, 2008 | 34.51 | 34.64 | 33.83 | 34.04 | 10,618,748 | -0.52(-1.51%) |
Dec 22, 2008 | 35.37 | 35.38 | 33.98 | 34.56 | 18,623,612 | -0.66(-1.87%) |
Dec 19, 2008 | 35.56 | 36.04 | 35.07 | 35.22 | 9,902,065 | -0.11(-0.31%) |
Dec 18, 2008 | 36.29 | 36.37 | 34.90 | 35.33 | 10,663,954 | -0.81(-2.25%) |
Dec 17, 2008 | 36.08 | 36.74 | 35.71 | 36.14 | 10,761,230 | -0.33(-0.89%) |
Dec 16, 2008 | 34.91 | 36.50 | 34.81 | 36.47 | 11,763,428 | +1.88(+5.45%) |
Dec 15, 2008 | 35.37 | 35.39 | 34.00 | 34.58 | 11,917,955 | -0.56(-1.59%) |
Dec 12, 2008 | 33.79 | 35.24 | 33.72 | 35.14 | 15,553,885 | +0.30(+0.85%) |
Dec 11, 2008 | 35.64 | 36.03 | 34.51 | 34.85 | 13,550,630 | -1.08(-3.01%) |
Dec 10, 2008 | 35.88 | 36.21 | 35.25 | 35.92 | 12,706,538 | +0.42(+1.18%) |
Dec 09, 2008 | 36.19 | 36.67 | 35.37 | 35.51 | 14,025,054 | -0.95(-2.62%) |
Dec 08, 2008 | 36.04 | 36.87 | 35.81 | 36.46 | 15,551,534 | +1.24(+3.52%) |
Dec 05, 2008 | 33.29 | 35.33 | 32.74 | 35.22 | 13,814,505 | +1.43(+4.22%) |
Dec 04, 2008 | 34.21 | 35.08 | 33.25 | 33.79 | 18,015,594 | -1.00(-2.87%) |
Dec 03, 2008 | 33.51 | 34.87 | 32.80 | 34.79 | 13,286,801 | +1.12(+3.34%) |
Dec 02, 2008 | 32.81 | 33.87 | 32.33 | 33.67 | 13,962,568 | +1.38(+4.26%) |
Dec 01, 2008 | 34.54 | 34.65 | 32.06 | 32.29 | 13,355,925 | -3.26(-9.17%) |
Nov 28, 2008 | 35.00 | 35.64 | 34.84 | 35.56 | 3,579,885 | +0.39(+1.11%) |
Nov 26, 2008 | 33.20 | 35.16 | 33.06 | 35.16 | 11,882,980 | +1.16(+3.41%) |
Nov 25, 2008 | 34.23 | 34.37 | 32.91 | 34.00 | 11,388,319 | +0.80(+2.40%) |
Nov 24, 2008 | 31.87 | 34.04 | 31.48 | 33.21 | 13,961,008 | +1.99(+6.38%) |
Nov 21, 2008 | 30.06 | 31.22 | 28.63 | 31.22 | 13,633,498 | +1.73(+5.87%) |
Nov 20, 2008 | 31.32 | 32.07 | 28.98 | 29.48 | 13,118,002 | -2.40(-7.52%) |
Nov 19, 2008 | 33.93 | 34.14 | 31.65 | 31.88 | 13,638,173 | -2.22(-6.50%) |
Nov 18, 2008 | 33.61 | 34.34 | 32.64 | 34.10 | 10,343,501 | +0.52(+1.55%) |
Nov 17, 2008 | 34.28 | 34.96 | 33.57 | 33.58 | 9,663,175 | -1.04(-2.99%) |
Nov 14, 2008 | 35.44 | 36.35 | 34.40 | 34.61 | 7,641,097 | -1.72(-4.73%) |
Nov 13, 2008 | 33.72 | 36.33 | 32.35 | 36.33 | 11,139,665 | +2.61(+7.74%) |
Nov 12, 2008 | 34.90 | 35.43 | 33.49 | 33.72 | 4,936,475 | -1.71(-4.83%) |
Nov 11, 2008 | 35.83 | 36.28 | 34.91 | 35.43 | 6,335,421 | -0.84(-2.31%) |
Nov 10, 2008 | 37.50 | 37.80 | 35.78 | 36.27 | 5,691,128 | -0.52(-1.42%) |
Nov 07, 2008 | 36.29 | 36.98 | 35.83 | 36.79 | 6,511,148 | +0.81(+2.26%) |
Nov 06, 2008 | 37.56 | 37.82 | 35.64 | 35.98 | 8,931,102 | -1.75(-4.65%) |
Nov 05, 2008 | 39.53 | 39.95 | 37.63 | 37.74 | 6,604,784 | -2.22(-5.55%) |
Nov 04, 2008 | 39.48 | 40.08 | 39.00 | 39.95 | 8,761,769 | +1.42(+3.69%) |
Nov 03, 2008 | 38.41 | 38.67 | 38.06 | 38.53 | 6,254,557 | +0.10(+0.26%) |
Oct 31, 2008 | 37.52 | 38.97 | 37.33 | 38.43 | 5,565,932 | +0.79(+2.10%) |
Oct 30, 2008 | 38.34 | 38.51 | 36.55 | 37.64 | 6,993,651 | +1.16(+3.18%) |
Oct 29, 2008 | 37.28 | 38.40 | 36.21 | 36.48 | 10,218,762 | -0.96(-2.55%) |
Oct 28, 2008 | 34.85 | 37.44 | 33.41 | 37.44 | 8,013,632 | +3.66(+10.83%) |
Oct 27, 2008 | 34.11 | 35.44 | 33.57 | 33.78 | 4,729,821 | -1.06(-3.04%) |
Oct 24, 2008 | 33.82 | 35.61 | 33.34 | 34.84 | 6,258,881 | -1.30(-3.59%) |
Oct 23, 2008 | 35.90 | 36.63 | 34.00 | 36.13 | 9,222,989 | +0.36(+1.01%) |
Oct 22, 2008 | 37.19 | 38.04 | 34.66 | 35.77 | 6,435,433 | -2.27(-5.96%) |
Oct 21, 2008 | 38.52 | 39.13 | 37.77 | 38.04 | 5,731,354 | -0.91(-2.34%) |
Oct 20, 2008 | 37.61 | 38.98 | 37.25 | 38.95 | 5,564,764 | +1.76(+4.73%) |
Oct 17, 2008 | 35.97 | 38.87 | 35.97 | 37.19 | 6,762,357 | -0.29(-0.77%) |
Oct 16, 2008 | 36.41 | 37.48 | 34.19 | 37.48 | 10,502,744 | +1.56(+4.34%) |
Oct 15, 2008 | 38.99 | 38.99 | 35.77 | 35.92 | 6,755,866 | -3.56(-9.01%) |
Oct 14, 2008 | 41.36 | 41.77 | 38.42 | 39.48 | 7,871,076 | +0.23(+0.59%) |
Oct 13, 2008 | 37.71 | 39.37 | 36.34 | 39.25 | 4,836,571 | +4.46(+12.83%) |
Oct 10, 2008 | 33.68 | 36.61 | 32.16 | 34.79 | 9,218,422 | -1.26(-3.50%) |
Oct 09, 2008 | 39.08 | 39.66 | 35.31 | 36.05 | 4,657,921 | -2.59(-6.71%) |
Oct 08, 2008 | 38.61 | 40.45 | 38.08 | 38.64 | 6,618,318 | -0.78(-1.98%) |
Oct 07, 2008 | 42.71 | 42.79 | 39.42 | 39.42 | 5,332,281 | -3.08(-7.25%) |
Oct 06, 2008 | 42.74 | 42.92 | 40.24 | 42.50 | 6,057,901 | -1.59(-3.61%) |
Oct 03, 2008 | 45.52 | 46.25 | 43.82 | 44.10 | 5,715,333 | -0.84(-1.87%) |
Oct 02, 2008 | 46.19 | 46.23 | 44.61 | 44.94 | 3,043,673 | -1.38(-2.97%) |
Oct 01, 2008 | 46.03 | 46.69 | 45.38 | 46.32 | 3,584,170 | +0.02(+0.05%) |
Sep 30, 2008 | 46.13 | 46.44 | 44.64 | 46.29 | 3,731,779 | +1.43(+3.20%) |
Sep 29, 2008 | 47.34 | 48.18 | 43.92 | 44.86 | 5,817,443 | -3.32(-6.89%) |
Sep 26, 2008 | 47.42 | 48.25 | 46.94 | 48.18 | 0 | +0.15(+0.32%) |
Sep 25, 2008 | 47.76 | 48.42 | 47.19 | 48.03 | 3,549,901 | +0.53(+1.11%) |
Sep 24, 2008 | 47.39 | 47.51 | 46.76 | 47.50 | 3,119,318 | -0.06(-0.12%) |
Sep 23, 2008 | 48.47 | 48.78 | 47.31 | 47.55 | 3,803,202 | -0.57(-1.17%) |
Sep 22, 2008 | 50.03 | 50.45 | 48.10 | 48.12 | 4,856,570 | -2.03(-4.05%) |
Sep 19, 2008 | 49.20 | 50.15 | 48.52 | 50.15 | 0 | +2.30(+4.80%) |
Sep 18, 2008 | 46.21 | 48.26 | 44.42 | 47.85 | 7,831,217 | +2.30(+5.04%) |
Sep 17, 2008 | 46.92 | 47.28 | 45.47 | 45.55 | 7,689,008 | -2.31(-4.82%) |
Sep 16, 2008 | 45.65 | 48.00 | 45.59 | 47.86 | 6,648,232 | +0.83(+1.77%) |
Sep 15, 2008 | 47.32 | 48.84 | 47.01 | 47.03 | 4,020,046 | -2.64(-5.32%) |
Sep 12, 2008 | 49.03 | 49.80 | 48.88 | 49.68 | 2,170,897 | +0.14(+0.28%) |
Sep 11, 2008 | 48.36 | 49.55 | 47.97 | 49.54 | 3,232,583 | +0.62(+1.26%) |
Sep 10, 2008 | 49.14 | 49.53 | 48.44 | 48.92 | 3,954,549 | +0.09(+0.19%) |
Sep 09, 2008 | 51.11 | 51.35 | 48.80 | 48.83 | 3,435,066 | -2.00(-3.93%) |
Sep 08, 2008 | 51.29 | 51.32 | 49.41 | 50.83 | 3,902,063 | +1.42(+2.87%) |
Sep 05, 2008 | 48.77 | 49.53 | 48.26 | 49.41 | 0 | +0.39(+0.80%) |
Sep 04, 2008 | 50.29 | 50.34 | 49.01 | 49.02 | 2,496,648 | -1.58(-3.12%) |
Sep 03, 2008 | 50.26 | 50.68 | 50.15 | 50.60 | 1,965,101 | +0.26(+0.52%) |
Sep 02, 2008 | 50.99 | 51.26 | 50.08 | 50.34 | 2,796,319 | +0.01(+0.03%) |
Aug 29, 2008 | 50.66 | 50.86 | 50.32 | 50.32 | 1,912,599 | -0.46(-0.90%) |
Aug 28, 2008 | 50.33 | 50.82 | 50.13 | 50.78 | 1,920,648 | +0.91(+1.82%) |
Aug 27, 2008 | 49.42 | 50.03 | 49.39 | 49.87 | 2,171,433 | +0.43(+0.86%) |
Aug 26, 2008 | 49.21 | 49.58 | 49.01 | 49.45 | 1,578,526 | +0.25(+0.50%) |
Aug 25, 2008 | 49.99 | 50.20 | 49.09 | 49.20 | 1,643,845 | -1.00(-1.99%) |
Aug 22, 2008 | 49.91 | 50.26 | 49.78 | 50.20 | 2,482,012 | +0.60(+1.21%) |
Aug 21, 2008 | 49.16 | 49.75 | 49.05 | 49.60 | 1,975,385 | +0.05(+0.10%) |
Aug 20, 2008 | 49.26 | 49.55 | 48.82 | 49.55 | 2,140,102 | +0.38(+0.77%) |
Aug 19, 2008 | 49.55 | 49.55 | 48.99 | 49.17 | 1,878,684 | -0.73(-1.47%) |
Aug 18, 2008 | 50.55 | 50.86 | 49.62 | 49.90 | 1,964,888 | -0.77(-1.52%) |
Aug 15, 2008 | 50.55 | 50.81 | 50.34 | 50.67 | 0 | +0.33(+0.65%) |
Aug 14, 2008 | 49.65 | 50.60 | 49.55 | 50.34 | 2,042,234 | +0.38(+0.75%) |
Aug 13, 2008 | 50.03 | 50.32 | 49.50 | 49.97 | 2,500,941 | -0.35(-0.69%) |
Aug 12, 2008 | 51.07 | 51.07 | 50.06 | 50.32 | 2,464,036 | -0.87(-1.70%) |
Aug 11, 2008 | 50.58 | 51.52 | 50.45 | 51.18 | 1,639,714 | +0.59(+1.17%) |
Aug 08, 2008 | 49.19 | 50.74 | 49.16 | 50.59 | 1,998,124 | +1.24(+2.51%) |
Aug 07, 2008 | 49.87 | 50.17 | 49.17 | 49.35 | 2,229,346 | -1.09(-2.17%) |
Aug 06, 2008 | 50.12 | 50.53 | 49.92 | 50.45 | 2,074,952 | +0.09(+0.19%) |
Aug 05, 2008 | 49.29 | 50.36 | 49.27 | 50.35 | 2,479,464 | +1.44(+2.95%) |
Aug 04, 2008 | 49.37 | 49.39 | 48.74 | 48.91 | 1,927,581 | -0.47(-0.95%) |
Aug 01, 2008 | 49.84 | 49.88 | 49.04 | 49.38 | 2,843,460 | -0.12(-0.23%) |
Jul 31, 2008 | 49.73 | 50.20 | 49.45 | 49.50 | 3,740,977 | -0.59(-1.17%) |
Jul 30, 2008 | 49.61 | 50.14 | 49.18 | 50.08 | 2,925,926 | +0.91(+1.84%) |
Jul 29, 2008 | 49.18 | 49.22 | 47.92 | 49.18 | 3,543,626 | +1.26(+2.63%) |
Jul 28, 2008 | 48.84 | 49.13 | 47.87 | 47.92 | 2,527,112 | -0.93(-1.91%) |
Jul 25, 2008 | 49.11 | 49.37 | 48.63 | 48.85 | 2,980,397 | -0.09(-0.19%) |
Jul 24, 2008 | 50.51 | 50.52 | 48.85 | 48.95 | 3,760,774 | -1.48(-2.93%) |
Jul 23, 2008 | 50.02 | 50.89 | 49.99 | 50.42 | 3,718,104 | +0.35(+0.69%) |
Jul 22, 2008 | 48.77 | 50.08 | 48.45 | 50.08 | 3,505,498 | +1.09(+2.22%) |
Jul 21, 2008 | 49.26 | 49.47 | 48.87 | 48.99 | 3,010,929 | -0.06(-0.12%) |
Jul 18, 2008 | 48.94 | 49.13 | 48.55 | 49.05 | 4,950,951 | +0.37(+0.76%) |
Jul 17, 2008 | 48.19 | 48.83 | 47.84 | 48.68 | 6,737,998 | +0.96(+2.00%) |
Jul 16, 2008 | 46.44 | 47.97 | 46.29 | 47.72 | 3,753,278 | +1.42(+3.07%) |
Jul 15, 2008 | 46.85 | 47.27 | 45.83 | 46.30 | 6,414,545 | -0.76(-1.62%) |
Jul 14, 2008 | 48.43 | 48.45 | 47.00 | 47.06 | 5,326,058 | -0.64(-1.34%) |
Jul 11, 2008 | 47.77 | 48.53 | 47.25 | 47.70 | 3,895,663 | -0.71(-1.47%) |
Jul 10, 2008 | 48.21 | 48.66 | 47.83 | 48.41 | 3,907,589 | +0.22(+0.45%) |
Jul 09, 2008 | 49.47 | 49.68 | 48.19 | 48.19 | 3,139,746 | -1.25(-2.54%) |
Jul 08, 2008 | 48.36 | 49.46 | 48.00 | 49.45 | 4,278,960 | +1.19(+2.46%) |
Jul 07, 2008 | 49.17 | 49.37 | 47.92 | 48.26 | 4,504,589 | -0.74(-1.51%) |
Jul 04, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,229 | +0.00(+0.00%) |
Jul 03, 2008 | 49.57 | 49.57 | 48.65 | 49.00 | 2,233,229 | -0.01(-0.03%) |
Jul 02, 2008 | 50.00 | 50.25 | 49.01 | 49.01 | 3,036,331 | -1.17(-2.34%) |
Jul 01, 2008 | 49.54 | 50.26 | 49.26 | 50.18 | 5,555,367 | +0.15(+0.30%) |
Jun 30, 2008 | 50.06 | 50.43 | 49.74 | 50.03 | 3,466,415 | +0.11(+0.22%) |
Jun 27, 2008 | 50.17 | 50.47 | 49.73 | 49.92 | 3,745,442 | -0.30(-0.59%) |
Jun 26, 2008 | 51.24 | 51.24 | 50.18 | 50.22 | 2,929,388 | -1.46(-2.82%) |
Jun 25, 2008 | 51.67 | 52.25 | 51.56 | 51.68 | 4,001,031 | +0.25(+0.48%) |
Jun 24, 2008 | 51.25 | 51.87 | 50.90 | 51.43 | 2,623,341 | -0.03(-0.06%) |
Jun 23, 2008 | 51.76 | 51.76 | 51.34 | 51.46 | 2,372,269 | -0.08(-0.15%) |
Jun 20, 2008 | 51.97 | 52.12 | 51.39 | 51.54 | 3,208,972 | -0.95(-1.81%) |
Jun 19, 2008 | 52.50 | 52.60 | 52.02 | 52.49 | 2,196,791 | -0.02(-0.04%) |
Jun 18, 2008 | 52.63 | 52.76 | 52.25 | 52.51 | 1,640,160 | -0.52(-0.98%) |
Jun 17, 2008 | 53.63 | 53.75 | 52.99 | 53.03 | 1,749,011 | -0.30(-0.57%) |
Jun 16, 2008 | 52.92 | 53.62 | 52.92 | 53.34 | 1,844,396 | +0.01(+0.03%) |
Jun 13, 2008 | 52.98 | 53.42 | 52.64 | 53.32 | 2,164,847 | +0.65(+1.24%) |
Jun 12, 2008 | 52.89 | 53.23 | 52.34 | 52.67 | 2,601,658 | -0.04(-0.07%) |
Jun 11, 2008 | 53.38 | 53.42 | 52.55 | 52.71 | 2,348,733 | -0.75(-1.40%) |
Jun 10, 2008 | 53.59 | 53.79 | 53.18 | 53.45 | 2,930,617 | -0.12(-0.23%) |
Jun 09, 2008 | 53.87 | 54.10 | 53.26 | 53.58 | 2,883,314 | +0.01(+0.03%) |
Jun 06, 2008 | 54.89 | 54.92 | 53.46 | 53.56 | 2,816,377 | -1.76(-3.18%) |
Jun 05, 2008 | 54.38 | 55.32 | 54.32 | 55.32 | 2,631,155 | +1.12(+2.06%) |
Jun 04, 2008 | 54.26 | 54.71 | 54.02 | 54.21 | 3,071,432 | -0.18(-0.33%) |
Jun 03, 2008 | 55.06 | 55.06 | 54.10 | 54.39 | 2,542,360 | -0.41(-0.75%) |
Jun 02, 2008 | 55.23 | 55.26 | 54.50 | 54.80 | 2,159,526 | -0.50(-0.90%) |
May 30, 2008 | 55.55 | 55.55 | 55.24 | 55.30 | 2,819,427 | -0.07(-0.12%) |
May 29, 2008 | 55.04 | 55.71 | 54.92 | 55.37 | 2,798,373 | +0.30(+0.54%) |
May 28, 2008 | 55.00 | 55.09 | 54.55 | 55.07 | 1,972,347 | +0.12(+0.22%) |
May 27, 2008 | 54.77 | 55.01 | 54.50 | 54.95 | 3,355,968 | +0.22(+0.41%) |
May 26, 2008 | 55.41 | 55.41 | 54.68 | 54.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.41 | 55.41 | 54.68 | 54.72 | 3,194,420 | -0.79(-1.42%) |
May 22, 2008 | 55.54 | 55.84 | 55.46 | 55.51 | 3,384,238 | -0.01(-0.03%) |
May 21, 2008 | 56.53 | 56.55 | 55.43 | 55.52 | 2,452,845 | -0.86(-1.53%) |
May 20, 2008 | 56.72 | 56.78 | 56.19 | 56.39 | 2,846,127 | -0.53(-0.92%) |
May 19, 2008 | 56.88 | 57.38 | 56.71 | 56.91 | 1,075,177 | +0.13(+0.22%) |
May 16, 2008 | 56.89 | 57.03 | 56.38 | 56.79 | 1,475,917 | +0.07(+0.13%) |
May 15, 2008 | 56.29 | 56.72 | 56.10 | 56.71 | 1,312,111 | +0.54(+0.97%) |
May 14, 2008 | 56.22 | 56.57 | 56.13 | 56.17 | 1,183,153 | +0.28(+0.51%) |
May 13, 2008 | 56.20 | 56.20 | 55.70 | 55.89 | 1,975,064 | -0.08(-0.14%) |
May 12, 2008 | 55.55 | 56.01 | 55.34 | 55.97 | 1,855,475 | +0.55(+0.99%) |
May 09, 2008 | 55.43 | 55.64 | 55.23 | 55.42 | 1,903,690 | -0.40(-0.71%) |
May 08, 2008 | 55.86 | 55.96 | 55.41 | 55.81 | 1,688,630 | +0.15(+0.27%) |
May 07, 2008 | 56.84 | 56.84 | 55.58 | 55.66 | 2,869,891 | -1.13(-1.99%) |
May 06, 2008 | 55.92 | 56.87 | 55.79 | 56.79 | 2,246,978 | +0.50(+0.89%) |
May 05, 2008 | 56.51 | 56.60 | 56.13 | 56.29 | 1,575,363 | -0.27(-0.47%) |
May 02, 2008 | 56.93 | 56.98 | 56.29 | 56.56 | 2,776,163 | +0.21(+0.37%) |