Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.85 | 33.04 | 32.26 | 32.40 | 5,658,361 | -0.01(-0.02%) |
Apr 29, 2009 | 32.03 | 32.74 | 31.93 | 32.41 | 4,979,285 | +0.75(+2.38%) |
Apr 28, 2009 | 31.36 | 32.03 | 31.31 | 31.66 | 5,260,483 | -0.06(-0.19%) |
Apr 27, 2009 | 31.66 | 32.17 | 31.59 | 31.72 | 5,722,958 | -0.33(-1.04%) |
Apr 24, 2009 | 31.78 | 32.28 | 31.63 | 32.05 | 6,381,430 | +0.55(+1.76%) |
Apr 23, 2009 | 31.36 | 31.53 | 30.91 | 31.50 | 4,954,229 | +0.22(+0.71%) |
Apr 22, 2009 | 31.11 | 31.95 | 31.04 | 31.28 | 7,212,479 | -0.10(-0.33%) |
Apr 21, 2009 | 30.55 | 31.42 | 30.49 | 31.38 | 5,099,375 | +0.58(+1.89%) |
Apr 20, 2009 | 31.57 | 31.78 | 30.77 | 30.80 | 3,984,328 | -1.36(-4.24%) |
Apr 17, 2009 | 32.05 | 32.36 | 31.78 | 32.16 | 4,731,966 | +0.21(+0.67%) |
Apr 16, 2009 | 31.67 | 32.16 | 31.25 | 31.95 | 4,337,083 | +0.54(+1.71%) |
Apr 15, 2009 | 30.88 | 31.45 | 30.79 | 31.41 | 3,938,178 | +0.33(+1.07%) |
Apr 14, 2009 | 31.36 | 31.62 | 30.98 | 31.08 | 4,317,767 | -0.59(-1.86%) |
Apr 13, 2009 | 31.34 | 31.90 | 31.17 | 31.67 | 4,161,467 | +0.04(+0.14%) |
Apr 09, 2009 | 31.19 | 31.62 | 31.04 | 31.62 | 4,160,064 | +1.23(+4.05%) |
Apr 08, 2009 | 30.14 | 30.49 | 29.98 | 30.39 | 3,057,015 | +0.42(+1.40%) |
Apr 07, 2009 | 30.27 | 30.43 | 29.96 | 29.97 | 5,404,309 | -0.78(-2.54%) |
Apr 06, 2009 | 30.76 | 30.86 | 30.32 | 30.75 | 5,607,263 | -0.30(-0.97%) |
Apr 03, 2009 | 30.69 | 31.08 | 30.43 | 31.05 | 7,309,182 | +0.38(+1.25%) |
Apr 02, 2009 | 30.50 | 31.13 | 30.41 | 30.67 | 7,352,258 | +0.89(+3.00%) |
Apr 01, 2009 | 28.85 | 29.87 | 28.73 | 29.78 | 4,400,946 | +0.58(+2.00%) |
Mar 31, 2009 | 29.23 | 29.79 | 29.02 | 29.20 | 6,088,382 | +0.26(+0.89%) |
Mar 30, 2009 | 29.34 | 29.34 | 28.61 | 28.94 | 7,301,945 | -1.63(-5.33%) |
Mar 26, 2009 | 30.18 | 30.58 | 29.87 | 30.57 | 8,494,949 | +0.75(+2.50%) |
Mar 25, 2009 | 29.77 | 30.32 | 28.94 | 29.82 | 9,344,119 | +0.10(+0.35%) |
Mar 24, 2009 | 29.98 | 30.39 | 29.72 | 29.72 | 6,861,553 | -0.60(-1.99%) |
Mar 23, 2009 | 29.44 | 30.34 | 29.39 | 30.32 | 7,719,406 | +1.97(+6.95%) |
Mar 20, 2009 | 29.08 | 29.14 | 28.26 | 28.35 | 4,618,795 | -0.61(-2.11%) |
Mar 19, 2009 | 29.71 | 29.73 | 28.89 | 28.97 | 6,390,459 | -0.30(-1.01%) |
Mar 18, 2009 | 28.51 | 29.64 | 28.23 | 29.26 | 10,363,846 | +0.61(+2.14%) |
Mar 17, 2009 | 27.82 | 28.65 | 27.58 | 28.65 | 5,577,445 | +0.88(+3.16%) |
Mar 16, 2009 | 28.25 | 28.53 | 27.73 | 27.77 | 7,870,445 | -0.15(-0.55%) |
Mar 13, 2009 | 27.89 | 28.00 | 27.39 | 27.93 | 0 | +0.29(+1.06%) |
Mar 12, 2009 | 26.55 | 27.75 | 26.30 | 27.63 | 7,426,446 | +1.09(+4.12%) |
Mar 11, 2009 | 26.72 | 26.99 | 26.29 | 26.54 | 7,781,801 | +0.10(+0.36%) |
Mar 10, 2009 | 25.39 | 26.47 | 25.35 | 26.44 | 8,104,175 | +1.59(+6.38%) |
Mar 09, 2009 | 24.84 | 25.60 | 24.75 | 24.86 | 10,810,189 | -0.30(-1.20%) |
Mar 06, 2009 | 25.37 | 25.74 | 24.53 | 25.16 | 0 | -0.02(-0.09%) |
Mar 05, 2009 | 25.64 | 25.95 | 25.13 | 25.18 | 5,385,596 | -1.05(-3.99%) |
Mar 04, 2009 | 26.08 | 26.67 | 25.80 | 26.23 | 9,285,138 | +0.34(+1.31%) |
Mar 02, 2009 | 26.58 | 26.75 | 25.78 | 25.89 | 11,603,341 | -1.26(-4.65%) |
Feb 27, 2009 | 27.17 | 27.73 | 27.04 | 27.15 | 0 | -0.52(-1.89%) |
Feb 26, 2009 | 28.50 | 28.69 | 27.66 | 27.68 | 7,492,153 | -0.52(-1.83%) |
Feb 25, 2009 | 28.27 | 28.74 | 27.72 | 28.19 | 8,534,396 | -0.22(-0.78%) |
Feb 24, 2009 | 27.59 | 28.58 | 27.40 | 28.41 | 11,568,540 | +1.00(+3.63%) |
Feb 23, 2009 | 28.71 | 28.71 | 27.34 | 27.42 | 10,248,459 | -0.97(-3.40%) |
Feb 20, 2009 | 28.13 | 28.73 | 27.77 | 28.38 | 13,528,043 | -0.34(-1.18%) |
Feb 19, 2009 | 29.29 | 29.44 | 28.61 | 28.72 | 8,292,147 | -0.31(-1.07%) |
Feb 18, 2009 | 29.37 | 29.37 | 28.75 | 29.03 | 13,324,177 | -0.10(-0.33%) |
Feb 17, 2009 | 29.46 | 29.63 | 29.11 | 29.13 | 13,924,062 | -1.31(-4.31%) |
Feb 13, 2009 | 30.69 | 30.96 | 30.42 | 30.44 | 7,321,458 | -0.31(-1.01%) |
Feb 12, 2009 | 30.20 | 30.80 | 29.77 | 30.75 | 11,996,098 | +0.08(+0.26%) |
Feb 11, 2009 | 30.67 | 30.86 | 30.24 | 30.67 | 10,676,187 | +0.18(+0.60%) |
Feb 10, 2009 | 31.66 | 31.96 | 30.29 | 30.49 | 11,694,761 | -1.46(-4.57%) |
Feb 09, 2009 | 31.94 | 32.20 | 31.67 | 31.95 | 5,215,262 | +0.01(+0.02%) |
Feb 06, 2009 | 31.12 | 32.03 | 31.05 | 31.94 | 7,053,418 | +0.89(+2.87%) |
Feb 05, 2009 | 30.35 | 31.28 | 30.13 | 31.05 | 8,344,735 | +0.49(+1.59%) |
Feb 04, 2009 | 30.88 | 31.29 | 30.46 | 30.56 | 11,160,288 | -0.16(-0.53%) |
Feb 03, 2009 | 30.47 | 30.91 | 30.15 | 30.72 | 8,403,751 | +0.43(+1.41%) |
Feb 02, 2009 | 29.90 | 30.49 | 29.81 | 30.29 | 10,501,668 | -0.05(-0.17%) |
Jan 30, 2009 | 31.14 | 31.26 | 30.13 | 30.35 | 0 | -0.66(-2.14%) |
Jan 29, 2009 | 31.58 | 32.12 | 30.95 | 31.01 | 7,446,805 | -1.05(-3.29%) |
Jan 28, 2009 | 31.64 | 32.23 | 31.54 | 32.07 | 10,465,067 | +1.07(+3.45%) |
Jan 27, 2009 | 30.82 | 31.17 | 30.60 | 31.00 | 9,721,527 | +0.36(+1.18%) |
Jan 26, 2009 | 30.62 | 31.28 | 30.31 | 30.63 | 11,262,586 | +0.17(+0.56%) |
Jan 23, 2009 | 29.61 | 30.77 | 29.51 | 30.46 | 16,049,727 | +0.18(+0.61%) |
Jan 22, 2009 | 30.21 | 30.80 | 29.73 | 30.28 | 17,781,732 | -0.53(-1.72%) |
Jan 21, 2009 | 30.07 | 30.89 | 29.51 | 30.81 | 12,086,014 | +1.21(+4.09%) |
Jan 20, 2009 | 30.98 | 31.03 | 29.53 | 29.60 | 12,512,888 | -1.62(-5.20%) |
Jan 16, 2009 | 31.54 | 31.55 | 30.47 | 31.22 | 12,646,853 | +0.23(+0.74%) |
Jan 15, 2009 | 30.84 | 31.31 | 29.93 | 31.00 | 12,693,991 | +0.11(+0.36%) |
Jan 14, 2009 | 31.36 | 31.45 | 30.67 | 30.88 | 9,050,040 | -1.04(-3.26%) |
Jan 13, 2009 | 31.74 | 32.15 | 31.60 | 31.93 | 11,512,899 | +0.04(+0.14%) |
Jan 12, 2009 | 32.56 | 32.60 | 31.64 | 31.88 | 8,031,041 | -0.72(-2.20%) |
Jan 09, 2009 | 33.47 | 33.50 | 32.57 | 32.60 | 8,041,617 | -0.82(-2.45%) |
Jan 08, 2009 | 33.05 | 33.42 | 32.88 | 33.41 | 7,481,147 | +0.15(+0.44%) |
Jan 07, 2009 | 33.72 | 33.81 | 33.05 | 33.27 | 8,652,325 | -0.96(-2.80%) |
Jan 06, 2009 | 34.30 | 34.57 | 33.94 | 34.23 | 10,422,921 | +0.28(+0.83%) |
Jan 05, 2009 | 33.85 | 34.23 | 33.56 | 33.95 | 10,057,849 | -0.01(-0.02%) |
Jan 02, 2009 | 33.11 | 34.12 | 32.87 | 33.95 | 0 | +0.95(+2.88%) |
Jan 01, 2009 | 32.56 | 33.29 | 32.47 | 33.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.56 | 33.29 | 32.47 | 33.00 | 9,057,692 | +0.46(+1.41%) |
Dec 30, 2008 | 31.93 | 32.54 | 31.80 | 32.54 | 11,829,487 | +0.83(+2.63%) |
Dec 29, 2008 | 31.90 | 31.91 | 31.25 | 31.71 | 8,150,714 | -0.24(-0.76%) |
Dec 26, 2008 | 31.90 | 31.95 | 31.62 | 31.95 | 4,775,836 | +0.33(+1.05%) |
Dec 24, 2008 | 31.56 | 31.74 | 31.39 | 31.62 | 3,163,667 | +0.12(+0.39%) |
Dec 23, 2008 | 32.01 | 32.14 | 31.35 | 31.50 | 13,685,014 | -0.34(-1.06%) |
Dec 22, 2008 | 32.43 | 32.43 | 31.25 | 31.84 | 13,007,139 | -0.70(-2.15%) |
Dec 19, 2008 | 32.80 | 33.27 | 32.44 | 32.54 | 8,463,090 | -0.03(-0.09%) |
Dec 18, 2008 | 33.33 | 33.44 | 32.18 | 32.57 | 11,297,950 | -0.58(-1.74%) |
Dec 17, 2008 | 33.05 | 33.70 | 32.80 | 33.14 | 10,523,352 | -0.24(-0.73%) |
Dec 16, 2008 | 32.09 | 33.42 | 32.04 | 33.39 | 12,184,180 | +1.67(+5.26%) |
Dec 15, 2008 | 32.39 | 32.46 | 31.31 | 31.72 | 11,983,770 | -0.53(-1.65%) |
Dec 12, 2008 | 31.02 | 32.32 | 30.98 | 32.25 | 10,653,092 | +0.32(+0.99%) |
Dec 11, 2008 | 32.56 | 33.07 | 31.66 | 31.93 | 9,145,609 | -0.92(-2.81%) |
Dec 10, 2008 | 32.78 | 33.21 | 32.34 | 32.85 | 10,081,350 | +0.37(+1.14%) |
Dec 09, 2008 | 32.82 | 33.47 | 32.26 | 32.49 | 15,506,798 | -0.60(-1.83%) |
Dec 08, 2008 | 32.79 | 33.50 | 32.58 | 33.09 | 12,814,885 | +1.22(+3.82%) |
Dec 05, 2008 | 30.30 | 32.05 | 29.77 | 31.87 | 34,528,404 | +1.09(+3.55%) |
Dec 04, 2008 | 31.27 | 31.96 | 30.29 | 30.78 | 13,181,633 | -0.94(-2.98%) |
Dec 03, 2008 | 30.68 | 31.81 | 30.13 | 31.73 | 18,739,486 | +0.80(+2.58%) |
Dec 02, 2008 | 30.27 | 30.96 | 29.79 | 30.93 | 13,833,597 | +1.17(+3.94%) |
Dec 01, 2008 | 31.78 | 31.81 | 29.65 | 29.76 | 14,922,875 | -2.92(-8.94%) |
Nov 28, 2008 | 32.15 | 32.68 | 32.09 | 32.68 | 5,755,971 | +0.39(+1.21%) |
Nov 26, 2008 | 30.54 | 32.35 | 30.49 | 32.29 | 29,757,214 | +1.15(+3.70%) |
Nov 25, 2008 | 31.50 | 31.54 | 30.27 | 31.14 | 40,666,160 | +0.43(+1.39%) |
Nov 24, 2008 | 29.51 | 31.34 | 29.27 | 30.71 | 57,367,076 | +1.73(+5.96%) |
Nov 21, 2008 | 28.01 | 29.04 | 26.79 | 28.98 | 25,702,330 | +1.56(+5.68%) |
Nov 20, 2008 | 29.01 | 29.78 | 27.15 | 27.43 | 30,557,692 | -1.96(-6.67%) |
Nov 19, 2008 | 31.22 | 31.48 | 29.31 | 29.39 | 24,171,158 | -1.90(-6.07%) |
Nov 18, 2008 | 30.97 | 31.59 | 30.10 | 31.28 | 28,573,080 | +0.29(+0.93%) |
Nov 17, 2008 | 31.40 | 32.15 | 30.96 | 31.00 | 21,636,150 | -0.83(-2.62%) |
Nov 14, 2008 | 32.46 | 33.43 | 31.73 | 31.83 | 18,475,432 | -1.42(-4.26%) |
Nov 13, 2008 | 31.35 | 33.34 | 29.83 | 33.25 | 45,363,148 | +2.06(+6.60%) |
Nov 12, 2008 | 32.19 | 32.38 | 31.04 | 31.19 | 35,470,204 | -1.68(-5.12%) |
Nov 11, 2008 | 33.13 | 33.53 | 32.32 | 32.87 | 46,707,472 | -0.77(-2.28%) |
Nov 10, 2008 | 34.79 | 34.88 | 33.16 | 33.64 | 12,580,948 | -0.38(-1.11%) |
Nov 07, 2008 | 33.50 | 34.08 | 33.19 | 34.01 | 23,149,668 | +0.86(+2.58%) |
Nov 06, 2008 | 34.51 | 34.82 | 32.95 | 33.16 | 29,170,732 | -1.71(-4.91%) |
Nov 05, 2008 | 36.27 | 36.57 | 34.75 | 34.87 | 31,173,852 | -1.81(-4.95%) |
Nov 04, 2008 | 36.24 | 36.80 | 35.90 | 36.68 | 12,293,408 | +1.28(+3.60%) |
Nov 03, 2008 | 35.45 | 35.75 | 35.10 | 35.41 | 10,661,272 | -0.12(-0.33%) |
Oct 31, 2008 | 34.91 | 35.99 | 34.46 | 35.52 | 25,795,152 | +0.77(+2.21%) |
Oct 30, 2008 | 35.01 | 35.11 | 33.84 | 34.76 | 24,236,964 | +1.14(+3.38%) |
Oct 29, 2008 | 33.56 | 35.26 | 33.53 | 33.62 | 17,892,866 | -0.34(-1.00%) |
Oct 28, 2008 | 31.71 | 33.96 | 30.71 | 33.96 | 15,173,796 | +3.10(+10.04%) |
Oct 27, 2008 | 31.35 | 32.51 | 30.80 | 30.86 | 15,281,618 | -1.03(-3.24%) |
Oct 24, 2008 | 30.54 | 32.72 | 30.54 | 31.90 | 12,792,712 | -1.61(-4.80%) |
Oct 23, 2008 | 33.16 | 33.77 | 31.33 | 33.50 | 11,346,505 | +0.41(+1.25%) |
Oct 22, 2008 | 34.16 | 34.31 | 32.14 | 33.09 | 9,594,058 | -1.95(-5.58%) |
Oct 21, 2008 | 35.73 | 36.14 | 34.93 | 35.05 | 7,593,362 | -1.09(-3.02%) |
Oct 20, 2008 | 35.10 | 36.14 | 34.63 | 36.14 | 4,504,914 | +1.76(+5.13%) |
Oct 17, 2008 | 33.65 | 36.07 | 33.58 | 34.37 | 6,351,519 | -0.32(-0.94%) |
Oct 16, 2008 | 33.37 | 34.71 | 31.68 | 34.70 | 5,235,500 | +1.53(+4.60%) |
Oct 15, 2008 | 35.76 | 35.88 | 33.09 | 33.17 | 5,477,686 | -3.42(-9.35%) |
Oct 14, 2008 | 38.95 | 39.46 | 35.64 | 36.59 | 11,381,367 | -0.32(-0.86%) |
Oct 13, 2008 | 34.71 | 37.05 | 34.42 | 36.91 | 10,543,721 | +4.20(+12.83%) |
Oct 10, 2008 | 31.84 | 34.63 | 30.77 | 32.71 | 10,762,755 | -0.98(-2.90%) |
Oct 09, 2008 | 36.56 | 36.93 | 33.34 | 33.69 | 7,668,598 | -2.25(-6.27%) |
Oct 08, 2008 | 35.69 | 37.41 | 35.31 | 35.95 | 5,408,698 | -0.70(-1.91%) |
Oct 07, 2008 | 39.23 | 39.38 | 36.59 | 36.65 | 5,108,147 | -2.38(-6.10%) |
Oct 06, 2008 | 39.32 | 39.42 | 36.91 | 39.03 | 11,438,392 | -1.41(-3.48%) |
Oct 03, 2008 | 41.68 | 42.42 | 40.30 | 40.44 | 0 | -0.63(-1.53%) |
Oct 02, 2008 | 42.70 | 42.83 | 40.94 | 41.06 | 2,910,442 | -1.93(-4.49%) |
Oct 01, 2008 | 43.00 | 43.17 | 42.17 | 43.00 | 4,545,105 | -0.05(-0.12%) |
Sep 30, 2008 | 42.78 | 43.69 | 41.68 | 43.05 | 4,364,851 | +1.11(+2.66%) |
Sep 29, 2008 | 44.17 | 44.30 | 41.23 | 41.93 | 5,652,500 | -2.96(-6.59%) |
Sep 26, 2008 | 43.96 | 44.96 | 43.90 | 44.89 | 0 | -0.04(-0.08%) |
Sep 25, 2008 | 44.81 | 45.15 | 44.21 | 44.93 | 3,482,959 | +0.79(+1.79%) |
Sep 24, 2008 | 44.41 | 44.65 | 43.80 | 44.14 | 2,519,003 | -0.26(-0.58%) |
Sep 23, 2008 | 45.03 | 45.54 | 44.27 | 44.40 | 6,597,250 | -0.77(-1.70%) |
Sep 22, 2008 | 46.57 | 46.62 | 44.92 | 45.17 | 4,500,671 | -1.62(-3.45%) |
Sep 19, 2008 | 49.13 | 61.23 | 45.98 | 46.78 | 0 | +1.89(+4.21%) |
Sep 18, 2008 | 43.71 | 45.19 | 42.24 | 44.89 | 5,916,307 | +1.71(+3.96%) |
Sep 17, 2008 | 44.36 | 44.59 | 43.03 | 43.18 | 4,034,803 | -2.02(-4.47%) |
Sep 16, 2008 | 43.69 | 45.20 | 43.39 | 45.20 | 4,530,687 | +0.58(+1.29%) |
Sep 15, 2008 | 45.14 | 45.95 | 44.49 | 44.63 | 2,949,402 | -2.15(-4.59%) |
Sep 12, 2008 | 45.93 | 46.77 | 45.76 | 46.77 | 1,572,875 | +0.46(+0.99%) |
Sep 11, 2008 | 45.22 | 46.34 | 44.96 | 46.32 | 2,329,332 | +0.59(+1.29%) |
Sep 10, 2008 | 45.87 | 46.17 | 45.28 | 45.73 | 1,935,052 | +0.10(+0.23%) |
Sep 09, 2008 | 46.95 | 47.05 | 45.38 | 45.62 | 2,581,568 | -1.41(-3.00%) |
Sep 08, 2008 | 47.50 | 47.52 | 46.29 | 47.03 | 2,075,574 | +0.83(+1.80%) |
Sep 05, 2008 | 45.72 | 46.28 | 45.21 | 46.20 | 0 | +0.25(+0.55%) |
Sep 04, 2008 | 47.05 | 47.09 | 45.95 | 45.95 | 2,107,028 | -1.43(-3.02%) |
Sep 03, 2008 | 47.45 | 47.62 | 47.02 | 47.38 | 1,641,148 | -0.09(-0.19%) |
Sep 02, 2008 | 48.21 | 48.46 | 47.25 | 47.47 | 1,926,719 | -0.20(-0.42%) |
Aug 29, 2008 | 48.07 | 48.21 | 47.67 | 47.67 | 0 | -0.60(-1.24%) |
Aug 28, 2008 | 47.88 | 48.30 | 47.83 | 48.26 | 2,437,808 | +0.71(+1.49%) |
Aug 27, 2008 | 47.26 | 47.74 | 47.16 | 47.56 | 1,747,665 | +0.35(+0.75%) |
Aug 26, 2008 | 47.06 | 47.34 | 46.86 | 47.20 | 1,768,434 | +0.15(+0.31%) |
Aug 25, 2008 | 47.78 | 47.78 | 46.94 | 47.05 | 2,063,701 | -1.01(-2.10%) |
Aug 22, 2008 | 47.66 | 48.06 | 47.61 | 48.06 | 2,016,461 | +0.66(+1.40%) |
Aug 21, 2008 | 47.01 | 47.58 | 46.97 | 47.40 | 1,860,383 | +0.04(+0.08%) |
Aug 20, 2008 | 47.21 | 47.44 | 46.88 | 47.36 | 2,381,916 | +0.26(+0.55%) |
Aug 19, 2008 | 47.33 | 47.38 | 46.93 | 47.11 | 2,711,598 | -0.61(-1.28%) |
Aug 18, 2008 | 48.25 | 48.44 | 47.39 | 47.72 | 2,502,682 | -0.60(-1.24%) |
Aug 15, 2008 | 48.29 | 48.46 | 48.01 | 48.32 | 0 | +0.10(+0.21%) |
Aug 14, 2008 | 47.44 | 48.32 | 47.44 | 48.21 | 2,186,423 | +0.43(+0.90%) |
Aug 13, 2008 | 47.73 | 48.08 | 47.36 | 47.78 | 1,998,785 | -0.11(-0.23%) |
Aug 12, 2008 | 48.26 | 48.29 | 47.71 | 47.89 | 1,643,213 | -0.53(-1.10%) |
Aug 11, 2008 | 47.92 | 48.69 | 47.84 | 48.43 | 1,816,681 | +0.48(+1.00%) |
Aug 08, 2008 | 46.93 | 48.06 | 46.78 | 47.95 | 1,415,523 | +1.00(+2.12%) |
Aug 07, 2008 | 47.46 | 47.50 | 46.83 | 46.95 | 1,467,453 | -0.78(-1.64%) |
Aug 06, 2008 | 47.41 | 47.82 | 47.20 | 47.73 | 2,398,310 | +0.23(+0.48%) |
Aug 05, 2008 | 46.65 | 47.50 | 46.60 | 47.50 | 1,299,890 | +1.25(+2.71%) |
Aug 04, 2008 | 46.75 | 46.77 | 46.18 | 46.25 | 1,579,472 | -0.52(-1.12%) |
Aug 01, 2008 | 47.11 | 47.16 | 46.48 | 46.77 | 3,034,620 | -0.21(-0.44%) |
Jul 31, 2008 | 47.16 | 47.60 | 46.94 | 46.98 | 2,586,309 | -0.54(-1.13%) |
Jul 30, 2008 | 47.07 | 47.55 | 46.84 | 47.52 | 3,095,127 | +0.74(+1.58%) |
Jul 29, 2008 | 46.78 | 46.80 | 45.92 | 46.78 | 3,529,093 | +0.97(+2.13%) |
Jul 28, 2008 | 46.76 | 46.76 | 45.73 | 45.81 | 2,736,518 | -0.69(-1.49%) |
Jul 25, 2008 | 46.57 | 46.74 | 46.33 | 46.50 | 2,660,913 | +0.10(+0.21%) |
Jul 24, 2008 | 47.58 | 47.58 | 46.29 | 46.40 | 3,103,860 | -1.12(-2.35%) |
Jul 23, 2008 | 47.38 | 47.84 | 47.25 | 47.52 | 3,932,884 | +0.20(+0.42%) |
Jul 22, 2008 | 46.37 | 47.32 | 46.21 | 47.32 | 3,704,177 | +0.66(+1.42%) |
Jul 21, 2008 | 46.83 | 46.85 | 46.47 | 46.66 | 2,611,320 | +0.11(+0.24%) |
Jul 18, 2008 | 46.71 | 46.71 | 46.30 | 46.55 | 4,320,443 | +0.07(+0.16%) |
Jul 17, 2008 | 46.32 | 46.85 | 45.92 | 46.47 | 3,663,229 | +0.57(+1.24%) |
Jul 16, 2008 | 44.95 | 46.06 | 44.77 | 45.90 | 2,783,145 | +1.17(+2.61%) |
Jul 15, 2008 | 44.96 | 45.67 | 44.32 | 44.74 | 3,997,943 | -0.62(-1.37%) |
Jul 14, 2008 | 46.43 | 46.43 | 45.20 | 45.36 | 2,339,943 | -0.45(-0.98%) |
Jul 11, 2008 | 45.70 | 46.38 | 45.19 | 45.81 | 2,059,465 | -0.41(-0.88%) |
Jul 10, 2008 | 45.97 | 46.41 | 45.62 | 46.21 | 1,974,618 | +0.29(+0.63%) |
Jul 09, 2008 | 46.98 | 47.08 | 45.88 | 45.93 | 2,461,653 | -1.01(-2.15%) |
Jul 08, 2008 | 46.00 | 46.94 | 45.66 | 46.94 | 2,559,539 | +0.86(+1.86%) |
Jul 07, 2008 | 46.67 | 46.88 | 45.65 | 46.08 | 1,973,094 | -0.40(-0.86%) |
Jul 04, 2008 | 46.82 | 46.85 | 46.09 | 46.48 | 1,613,980 | +0.00(+0.00%) |
Jul 03, 2008 | 46.82 | 46.85 | 46.09 | 46.48 | 1,613,980 | -0.04(-0.10%) |
Jul 02, 2008 | 47.62 | 47.75 | 46.49 | 46.52 | 1,517,855 | -0.97(-2.05%) |
Jul 01, 2008 | 46.83 | 47.50 | 46.58 | 47.50 | 2,211,785 | +0.22(+0.47%) |
Jun 30, 2008 | 47.39 | 47.73 | 47.17 | 47.28 | 1,369,999 | -0.10(-0.20%) |
Jun 27, 2008 | 47.47 | 47.73 | 47.08 | 47.37 | 2,138,347 | -0.07(-0.14%) |
Jun 26, 2008 | 48.46 | 48.47 | 47.44 | 47.44 | 2,196,961 | -1.42(-2.90%) |
Jun 25, 2008 | 48.73 | 49.36 | 48.73 | 48.85 | 1,587,718 | +0.31(+0.64%) |
Jun 24, 2008 | 48.66 | 49.01 | 48.24 | 48.54 | 1,306,394 | -0.49(-0.99%) |
Jun 23, 2008 | 49.38 | 49.38 | 48.94 | 49.03 | 1,585,940 | -0.04(-0.09%) |
Jun 20, 2008 | 49.57 | 49.59 | 48.91 | 49.08 | 1,256,090 | -0.86(-1.73%) |
Jun 19, 2008 | 49.74 | 50.12 | 49.53 | 49.94 | 783,418 | +0.15(+0.30%) |
Jun 18, 2008 | 49.92 | 50.08 | 49.59 | 49.79 | 807,199 | -0.37(-0.74%) |
Jun 17, 2008 | 50.79 | 50.79 | 50.16 | 50.16 | 3,308,394 | -0.36(-0.72%) |
Jun 16, 2008 | 50.16 | 50.69 | 50.10 | 50.52 | 1,367,338 | +0.08(+0.17%) |
Jun 13, 2008 | 49.96 | 50.44 | 49.79 | 50.44 | 1,633,696 | +0.74(+1.48%) |
Jun 12, 2008 | 49.82 | 50.20 | 49.38 | 49.70 | 1,516,601 | +0.15(+0.30%) |
Jun 11, 2008 | 50.29 | 50.36 | 49.55 | 49.55 | 1,184,745 | -0.76(-1.51%) |
Jun 10, 2008 | 50.45 | 50.69 | 50.16 | 50.31 | 1,072,053 | -0.25(-0.50%) |
Jun 09, 2008 | 50.72 | 50.90 | 50.14 | 50.57 | 2,648,643 | +0.04(+0.08%) |
Jun 06, 2008 | 51.63 | 51.71 | 50.52 | 50.52 | 1,900,022 | -1.57(-3.02%) |
Jun 05, 2008 | 51.24 | 52.10 | 51.17 | 52.10 | 1,302,938 | +1.04(+2.03%) |
Jun 04, 2008 | 50.90 | 51.48 | 50.87 | 51.06 | 1,324,705 | +0.03(+0.07%) |
Jun 03, 2008 | 51.46 | 51.58 | 50.72 | 51.03 | 2,571,849 | -0.26(-0.50%) |
Jun 02, 2008 | 51.62 | 51.63 | 50.94 | 51.28 | 1,792,432 | -0.41(-0.80%) |
May 30, 2008 | 51.78 | 51.90 | 51.63 | 51.70 | 1,612,914 | +0.10(+0.19%) |
May 29, 2008 | 51.29 | 51.93 | 51.28 | 51.60 | 921,887 | +0.22(+0.44%) |
May 28, 2008 | 51.24 | 51.37 | 50.89 | 51.37 | 938,548 | +0.31(+0.60%) |
May 27, 2008 | 50.74 | 51.14 | 50.62 | 51.07 | 1,703,619 | +0.44(+0.87%) |
May 26, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 1,624,976 | -0.70(-1.37%) |
May 22, 2008 | 51.28 | 51.51 | 51.19 | 51.32 | 3,248,720 | +0.13(+0.26%) |
May 21, 2008 | 52.15 | 52.23 | 51.10 | 51.19 | 2,948,757 | -0.87(-1.68%) |
May 20, 2008 | 52.27 | 52.27 | 51.81 | 52.07 | 1,491,686 | -0.37(-0.71%) |
May 19, 2008 | 52.49 | 52.96 | 52.25 | 52.44 | 1,245,856 | +0.02(+0.04%) |
May 16, 2008 | 52.50 | 52.51 | 52.00 | 52.42 | 1,050,291 | +0.09(+0.18%) |
May 15, 2008 | 51.82 | 52.37 | 51.74 | 52.32 | 2,760,719 | +0.55(+1.06%) |
May 14, 2008 | 51.86 | 52.24 | 51.75 | 51.77 | 1,695,369 | +0.16(+0.31%) |
May 13, 2008 | 51.70 | 51.71 | 51.29 | 51.61 | 2,031,162 | +0.06(+0.12%) |
May 12, 2008 | 51.11 | 51.55 | 50.87 | 51.55 | 1,166,538 | +0.53(+1.03%) |
May 09, 2008 | 50.78 | 51.12 | 50.71 | 51.03 | 681,599 | -0.03(-0.06%) |
May 08, 2008 | 51.23 | 51.41 | 50.92 | 51.06 | 1,027,470 | -0.10(-0.20%) |
May 07, 2008 | 51.89 | 52.00 | 50.98 | 51.16 | 1,705,308 | -0.73(-1.41%) |
May 06, 2008 | 51.27 | 52.01 | 51.14 | 51.89 | 1,326,126 | +0.44(+0.85%) |
May 05, 2008 | 51.62 | 51.76 | 51.37 | 51.45 | 1,150,961 | -0.27(-0.51%) |
May 02, 2008 | 52.06 | 52.08 | 51.42 | 51.72 | 1,369,458 | +0.15(+0.29%) |