Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.28 | 35.03 | 33.64 | 34.76 | 10,556,736 | +0.67(+1.95%) |
Apr 29, 2009 | 34.26 | 34.65 | 33.83 | 34.10 | 8,172,552 | +0.43(+1.27%) |
Apr 28, 2009 | 33.69 | 34.44 | 33.39 | 33.67 | 6,169,365 | -0.41(-1.20%) |
Apr 27, 2009 | 34.28 | 34.57 | 33.63 | 34.08 | 5,785,381 | -0.38(-1.10%) |
Apr 24, 2009 | 33.76 | 34.79 | 33.26 | 34.46 | 9,405,731 | +0.96(+2.86%) |
Apr 23, 2009 | 33.33 | 34.43 | 33.10 | 33.50 | 7,756,587 | -0.17(-0.51%) |
Apr 22, 2009 | 32.84 | 34.17 | 32.63 | 33.67 | 8,576,876 | +0.44(+1.31%) |
Apr 21, 2009 | 31.82 | 33.32 | 31.50 | 33.23 | 8,919,306 | +1.52(+4.78%) |
Apr 20, 2009 | 32.44 | 32.61 | 31.55 | 31.72 | 7,553,944 | -1.02(-3.12%) |
Apr 17, 2009 | 32.98 | 33.26 | 32.63 | 32.74 | 6,630,089 | -0.33(-1.00%) |
Apr 16, 2009 | 32.74 | 33.44 | 32.72 | 33.07 | 6,525,905 | +0.41(+1.25%) |
Apr 15, 2009 | 32.45 | 32.76 | 32.22 | 32.66 | 5,140,051 | +0.22(+0.68%) |
Apr 14, 2009 | 32.98 | 33.08 | 32.31 | 32.44 | 6,535,434 | -0.76(-2.28%) |
Apr 13, 2009 | 33.56 | 33.78 | 33.06 | 33.20 | 5,851,728 | -0.35(-1.04%) |
Apr 09, 2009 | 32.80 | 33.92 | 32.58 | 33.55 | 14,815,243 | -0.57(-1.68%) |
Apr 08, 2009 | 33.38 | 34.61 | 33.36 | 34.12 | 7,466,156 | +0.94(+2.82%) |
Apr 07, 2009 | 33.64 | 33.77 | 33.13 | 33.18 | 6,408,485 | -0.97(-2.83%) |
Apr 06, 2009 | 34.45 | 34.95 | 33.82 | 34.15 | 6,064,773 | -0.84(-2.39%) |
Apr 03, 2009 | 34.23 | 35.03 | 34.23 | 34.99 | 5,907,442 | +0.60(+1.75%) |
Apr 02, 2009 | 33.49 | 34.76 | 33.26 | 34.39 | 7,161,030 | +1.23(+3.71%) |
Apr 01, 2009 | 32.67 | 33.26 | 32.20 | 33.15 | 6,482,864 | +0.02(+0.06%) |
Mar 31, 2009 | 33.25 | 33.53 | 32.33 | 33.13 | 7,498,054 | +0.05(+0.15%) |
Mar 30, 2009 | 33.30 | 33.55 | 32.65 | 33.08 | 6,261,154 | -1.58(-4.56%) |
Mar 26, 2009 | 33.88 | 35.30 | 33.66 | 34.66 | 9,543,350 | +1.18(+3.52%) |
Mar 25, 2009 | 33.27 | 34.16 | 32.60 | 33.48 | 8,554,002 | +0.32(+0.97%) |
Mar 24, 2009 | 33.92 | 34.34 | 33.09 | 33.16 | 7,053,944 | -0.84(-2.48%) |
Mar 23, 2009 | 33.13 | 34.01 | 32.37 | 34.01 | 8,771,562 | +1.94(+6.05%) |
Mar 20, 2009 | 32.60 | 32.65 | 31.47 | 32.07 | 10,076,079 | -0.21(-0.64%) |
Mar 19, 2009 | 31.90 | 32.38 | 31.65 | 32.27 | 9,502,915 | +0.47(+1.48%) |
Mar 18, 2009 | 31.40 | 32.22 | 30.82 | 31.80 | 9,901,039 | +0.34(+1.09%) |
Mar 17, 2009 | 30.82 | 31.49 | 30.62 | 31.46 | 8,623,160 | +1.33(+4.42%) |
Mar 16, 2009 | 30.14 | 30.77 | 30.04 | 30.13 | 6,820,788 | -0.06(-0.19%) |
Mar 13, 2009 | 29.32 | 30.33 | 28.97 | 30.19 | 8,929,586 | +0.96(+3.28%) |
Mar 12, 2009 | 28.58 | 29.32 | 28.13 | 29.23 | 8,416,229 | +0.93(+3.29%) |
Mar 11, 2009 | 28.70 | 28.92 | 28.14 | 28.30 | 8,897,526 | -0.41(-1.45%) |
Mar 10, 2009 | 27.92 | 28.75 | 27.65 | 28.71 | 11,996,113 | +1.22(+4.42%) |
Mar 09, 2009 | 27.50 | 28.23 | 27.31 | 27.50 | 9,051,136 | -0.39(-1.39%) |
Mar 06, 2009 | 28.31 | 28.43 | 27.30 | 27.88 | 9,907,764 | -0.41(-1.47%) |
Mar 05, 2009 | 29.00 | 29.29 | 28.08 | 28.30 | 12,487,542 | -0.89(-3.06%) |
Mar 04, 2009 | 29.41 | 29.97 | 28.72 | 29.19 | 20,237,162 | -0.02(-0.07%) |
Mar 02, 2009 | 29.84 | 30.66 | 29.13 | 29.21 | 10,659,885 | -1.07(-3.54%) |
Feb 27, 2009 | 29.54 | 30.78 | 29.51 | 30.29 | 10,325,271 | +0.57(+1.90%) |
Feb 26, 2009 | 30.29 | 30.36 | 29.72 | 29.72 | 6,860,744 | -0.32(-1.07%) |
Feb 25, 2009 | 30.20 | 30.61 | 29.56 | 30.04 | 9,691,722 | -0.39(-1.29%) |
Feb 24, 2009 | 29.41 | 30.60 | 29.36 | 30.44 | 8,504,714 | +0.99(+3.35%) |
Feb 23, 2009 | 30.62 | 30.92 | 29.36 | 29.45 | 8,989,233 | -1.14(-3.72%) |
Feb 20, 2009 | 30.42 | 30.97 | 30.11 | 30.59 | 9,780,571 | +0.10(+0.33%) |
Feb 19, 2009 | 30.57 | 31.09 | 30.47 | 30.49 | 7,620,687 | +0.17(+0.57%) |
Feb 18, 2009 | 30.19 | 30.49 | 29.84 | 30.32 | 8,655,640 | +0.19(+0.62%) |
Feb 17, 2009 | 30.15 | 30.57 | 29.97 | 30.13 | 8,659,711 | -0.46(-1.50%) |
Feb 13, 2009 | 31.67 | 31.68 | 30.49 | 30.59 | 6,812,431 | -1.12(-3.52%) |
Feb 12, 2009 | 30.94 | 31.75 | 30.68 | 31.70 | 9,188,868 | +0.56(+1.79%) |
Feb 11, 2009 | 31.60 | 31.80 | 30.82 | 31.14 | 6,680,634 | -0.31(-0.98%) |
Feb 10, 2009 | 32.05 | 32.62 | 31.32 | 31.45 | 9,213,263 | -0.86(-2.66%) |
Feb 09, 2009 | 32.03 | 32.48 | 31.88 | 32.31 | 7,454,752 | -0.03(-0.09%) |
Feb 06, 2009 | 31.55 | 32.53 | 31.47 | 32.34 | 11,551,425 | +0.99(+3.15%) |
Feb 05, 2009 | 30.65 | 31.45 | 30.34 | 31.35 | 13,820,604 | +0.61(+1.98%) |
Feb 04, 2009 | 30.57 | 31.12 | 29.92 | 30.74 | 29,318,332 | -2.25(-6.81%) |
Feb 03, 2009 | 32.53 | 33.03 | 32.10 | 32.99 | 7,446,176 | +0.59(+1.81%) |
Feb 02, 2009 | 32.03 | 32.67 | 31.85 | 32.40 | 6,686,005 | +0.19(+0.60%) |
Jan 30, 2009 | 33.30 | 33.38 | 32.04 | 32.21 | 9,342,453 | -1.02(-3.06%) |
Jan 29, 2009 | 34.33 | 34.34 | 33.15 | 33.23 | 6,579,736 | -0.97(-2.84%) |
Jan 28, 2009 | 34.39 | 34.71 | 33.90 | 34.20 | 7,218,180 | -0.06(-0.19%) |
Jan 27, 2009 | 33.90 | 34.39 | 33.68 | 34.26 | 5,711,106 | +0.39(+1.16%) |
Jan 26, 2009 | 33.96 | 34.36 | 33.58 | 33.87 | 5,720,403 | +0.27(+0.81%) |
Jan 23, 2009 | 33.55 | 33.98 | 33.05 | 33.60 | 6,872,150 | -0.34(-1.01%) |
Jan 22, 2009 | 34.01 | 34.25 | 33.38 | 33.94 | 8,590,485 | -0.32(-0.94%) |
Jan 21, 2009 | 33.81 | 34.36 | 33.32 | 34.26 | 8,726,393 | +0.49(+1.44%) |
Jan 20, 2009 | 35.17 | 35.20 | 33.73 | 33.78 | 10,303,548 | -1.13(-3.24%) |
Jan 16, 2009 | 35.27 | 35.27 | 34.23 | 34.91 | 8,966,386 | +0.24(+0.68%) |
Jan 15, 2009 | 33.99 | 35.01 | 33.80 | 34.67 | 8,410,085 | +0.60(+1.76%) |
Jan 14, 2009 | 34.59 | 34.75 | 33.93 | 34.07 | 11,053,508 | -0.94(-2.68%) |
Jan 13, 2009 | 35.09 | 36.02 | 34.73 | 35.01 | 8,821,802 | -0.35(-0.99%) |
Jan 12, 2009 | 35.47 | 35.86 | 34.99 | 35.36 | 6,728,306 | +0.21(+0.59%) |
Jan 09, 2009 | 35.94 | 36.47 | 34.99 | 35.15 | 6,398,729 | -1.08(-2.98%) |
Jan 08, 2009 | 35.44 | 37.12 | 35.32 | 36.23 | 10,187,165 | +0.38(+1.06%) |
Jan 07, 2009 | 36.48 | 36.73 | 35.54 | 35.85 | 9,604,154 | -0.95(-2.59%) |
Jan 06, 2009 | 37.57 | 37.61 | 36.54 | 36.80 | 9,048,987 | -0.60(-1.61%) |
Jan 05, 2009 | 38.04 | 38.35 | 37.05 | 37.40 | 8,235,382 | -0.76(-1.99%) |
Jan 02, 2009 | 37.51 | 38.27 | 37.23 | 38.16 | 5,154,554 | +0.61(+1.62%) |
Dec 31, 2008 | 36.62 | 37.79 | 36.57 | 37.55 | 6,905,426 | +0.98(+2.68%) |
Dec 30, 2008 | 36.36 | 36.84 | 36.05 | 36.57 | 3,293,297 | +0.21(+0.59%) |
Dec 29, 2008 | 36.73 | 37.07 | 36.18 | 36.36 | 3,374,582 | -0.46(-1.24%) |
Dec 26, 2008 | 36.83 | 37.20 | 36.69 | 36.82 | 1,702,917 | -0.16(-0.43%) |
Dec 24, 2008 | 37.14 | 37.24 | 36.89 | 36.97 | 1,570,482 | +0.16(+0.43%) |
Dec 23, 2008 | 37.46 | 38.15 | 36.66 | 36.82 | 4,940,004 | -0.89(-2.37%) |
Dec 22, 2008 | 38.83 | 38.88 | 37.02 | 37.71 | 6,957,789 | -0.77(-1.99%) |
Dec 19, 2008 | 39.05 | 39.34 | 38.18 | 38.48 | 9,181,213 | -0.26(-0.67%) |
Dec 18, 2008 | 38.89 | 39.16 | 38.34 | 38.73 | 7,064,196 | +0.15(+0.39%) |
Dec 17, 2008 | 37.69 | 38.96 | 37.69 | 38.58 | 9,640,642 | +0.65(+1.72%) |
Dec 16, 2008 | 37.91 | 38.23 | 37.43 | 37.93 | 11,479,833 | +0.21(+0.55%) |
Dec 15, 2008 | 38.12 | 38.20 | 36.87 | 37.73 | 6,806,270 | -0.47(-1.24%) |
Dec 12, 2008 | 36.74 | 38.69 | 36.74 | 38.20 | 9,501,208 | +0.96(+2.57%) |
Dec 11, 2008 | 37.38 | 38.25 | 36.27 | 37.24 | 14,903,021 | -1.17(-3.04%) |
Dec 10, 2008 | 37.81 | 38.61 | 37.12 | 38.41 | 10,150,411 | +0.42(+1.11%) |
Dec 09, 2008 | 39.39 | 39.46 | 37.53 | 37.98 | 11,025,787 | -1.50(-3.79%) |
Dec 08, 2008 | 39.62 | 40.25 | 38.96 | 39.48 | 10,327,307 | -0.28(-0.70%) |
Dec 05, 2008 | 37.32 | 39.98 | 37.10 | 39.76 | 12,101,951 | +2.02(+5.37%) |
Dec 04, 2008 | 36.46 | 38.16 | 36.13 | 37.73 | 13,790,569 | +0.95(+2.59%) |
Dec 03, 2008 | 36.27 | 37.35 | 34.86 | 36.78 | 11,023,599 | +0.94(+2.63%) |
Dec 02, 2008 | 34.69 | 35.91 | 34.16 | 35.84 | 8,581,421 | +1.57(+4.57%) |
Dec 01, 2008 | 36.29 | 36.31 | 34.25 | 34.27 | 7,772,490 | -2.55(-6.92%) |
Nov 28, 2008 | 36.73 | 36.97 | 36.24 | 36.82 | 2,181,096 | +0.01(+0.04%) |
Nov 26, 2008 | 35.52 | 36.96 | 35.48 | 36.80 | 6,181,628 | +0.56(+1.54%) |
Nov 25, 2008 | 35.89 | 36.97 | 35.38 | 36.24 | 10,421,309 | +0.87(+2.47%) |
Nov 24, 2008 | 33.53 | 35.74 | 33.23 | 35.37 | 11,522,931 | +1.96(+5.87%) |
Nov 21, 2008 | 32.35 | 33.56 | 31.39 | 33.41 | 15,186,102 | +1.23(+3.82%) |
Nov 20, 2008 | 32.19 | 34.51 | 32.08 | 32.18 | 13,435,613 | -0.20(-0.62%) |
Nov 19, 2008 | 33.42 | 34.08 | 32.28 | 32.38 | 8,619,330 | -1.07(-3.19%) |
Nov 18, 2008 | 33.85 | 34.16 | 32.25 | 33.45 | 10,840,196 | -0.39(-1.16%) |
Nov 17, 2008 | 33.86 | 35.04 | 33.80 | 33.84 | 7,342,690 | -0.54(-1.56%) |
Nov 14, 2008 | 35.04 | 36.25 | 34.04 | 34.38 | 10,112,765 | -1.37(-3.82%) |
Nov 13, 2008 | 34.79 | 35.75 | 32.40 | 35.74 | 15,685,031 | +0.85(+2.44%) |
Nov 12, 2008 | 36.48 | 36.60 | 34.74 | 34.89 | 11,109,028 | -2.50(-6.69%) |
Nov 11, 2008 | 37.38 | 38.10 | 36.40 | 37.40 | 7,039,544 | -0.52(-1.36%) |
Nov 10, 2008 | 39.08 | 39.45 | 37.40 | 37.91 | 7,390,373 | -0.77(-1.98%) |
Nov 07, 2008 | 38.53 | 38.92 | 37.83 | 38.68 | 5,681,167 | +0.40(+1.05%) |
Nov 06, 2008 | 37.91 | 39.26 | 37.84 | 38.28 | 13,716,580 | -0.14(-0.37%) |
Nov 05, 2008 | 39.25 | 39.73 | 38.32 | 38.42 | 7,779,750 | -0.99(-2.51%) |
Nov 04, 2008 | 38.87 | 40.05 | 38.15 | 39.41 | 11,231,078 | +1.16(+3.03%) |
Nov 03, 2008 | 39.42 | 40.65 | 37.75 | 38.25 | 12,315,145 | -2.53(-6.21%) |
Oct 31, 2008 | 40.77 | 41.80 | 40.09 | 40.78 | 8,454,009 | +0.03(+0.07%) |
Oct 30, 2008 | 41.48 | 41.86 | 39.98 | 40.75 | 9,483,503 | +0.06(+0.16%) |
Oct 29, 2008 | 40.83 | 42.55 | 39.23 | 40.69 | 11,424,225 | -0.43(-1.04%) |
Oct 28, 2008 | 38.59 | 41.39 | 37.40 | 41.12 | 12,754,421 | +3.99(+10.75%) |
Oct 27, 2008 | 35.79 | 38.25 | 35.47 | 37.12 | 10,409,567 | +0.69(+1.90%) |
Oct 24, 2008 | 34.91 | 37.24 | 34.81 | 36.43 | 7,135,400 | -0.92(-2.45%) |
Oct 23, 2008 | 38.21 | 38.40 | 35.54 | 37.35 | 12,474,668 | -0.96(-2.50%) |
Oct 22, 2008 | 39.22 | 39.47 | 37.26 | 38.31 | 9,595,088 | -1.65(-4.14%) |
Oct 21, 2008 | 40.80 | 41.91 | 39.75 | 39.96 | 9,899,468 | -1.59(-3.82%) |
Oct 20, 2008 | 42.43 | 42.43 | 40.06 | 41.55 | 8,886,464 | +0.07(+0.17%) |
Oct 17, 2008 | 40.60 | 42.88 | 37.75 | 41.47 | 11,775,731 | +0.14(+0.33%) |
Oct 16, 2008 | 38.65 | 41.59 | 37.52 | 41.34 | 14,845,192 | +2.99(+7.80%) |
Oct 15, 2008 | 40.94 | 41.42 | 37.91 | 38.35 | 10,712,150 | -3.43(-8.22%) |
Oct 14, 2008 | 43.70 | 44.01 | 40.85 | 41.78 | 11,178,670 | -0.79(-1.86%) |
Oct 13, 2008 | 40.13 | 42.70 | 39.88 | 42.58 | 11,789,908 | +4.02(+10.43%) |
Oct 10, 2008 | 38.00 | 40.05 | 36.48 | 38.56 | 17,349,446 | -0.36(-0.92%) |
Oct 09, 2008 | 41.07 | 41.50 | 37.70 | 38.91 | 10,956,723 | -1.90(-4.66%) |
Oct 08, 2008 | 38.63 | 42.06 | 38.16 | 40.82 | 19,076,050 | -0.53(-1.28%) |
Oct 07, 2008 | 43.24 | 43.93 | 40.81 | 41.35 | 13,727,101 | -1.91(-4.42%) |
Oct 06, 2008 | 43.43 | 44.35 | 40.85 | 43.26 | 13,293,086 | -1.52(-3.40%) |
Oct 03, 2008 | 45.56 | 46.58 | 44.56 | 44.78 | 10,861,100 | +0.49(+1.10%) |
Oct 02, 2008 | 46.00 | 46.09 | 43.87 | 44.29 | 8,785,980 | -1.98(-4.28%) |
Oct 01, 2008 | 45.78 | 46.50 | 45.52 | 46.27 | 5,396,401 | -0.17(-0.37%) |
Sep 30, 2008 | 45.54 | 46.76 | 45.06 | 46.45 | 7,106,052 | +1.24(+2.74%) |
Sep 29, 2008 | 47.17 | 47.57 | 44.35 | 45.21 | 10,125,785 | -2.21(-4.66%) |
Sep 26, 2008 | 46.15 | 47.44 | 46.15 | 47.42 | 6,302,161 | +0.22(+0.47%) |
Sep 25, 2008 | 46.42 | 47.69 | 46.32 | 47.20 | 7,398,759 | +0.85(+1.84%) |
Sep 24, 2008 | 45.84 | 46.66 | 45.32 | 46.35 | 4,922,697 | +0.45(+0.98%) |
Sep 23, 2008 | 46.22 | 46.84 | 45.79 | 45.89 | 6,158,387 | -0.11(-0.25%) |
Sep 22, 2008 | 47.60 | 47.62 | 45.96 | 46.01 | 8,827,619 | -1.27(-2.68%) |
Sep 19, 2008 | 50.79 | 50.79 | 21.96 | 47.28 | 14,449,264 | -1.53(-3.14%) |
Sep 18, 2008 | 47.03 | 50.19 | 46.25 | 48.81 | 16,180,412 | +2.05(+4.38%) |
Sep 17, 2008 | 48.61 | 48.86 | 46.74 | 46.76 | 15,951,973 | -2.51(-5.10%) |
Sep 16, 2008 | 48.57 | 49.97 | 48.53 | 49.27 | 15,094,895 | -0.05(-0.10%) |
Sep 15, 2008 | 49.11 | 50.07 | 48.76 | 49.32 | 9,183,857 | -0.43(-0.86%) |
Sep 12, 2008 | 50.17 | 50.17 | 49.22 | 49.75 | 7,564,166 | -0.59(-1.17%) |
Sep 11, 2008 | 49.30 | 50.37 | 48.94 | 50.34 | 9,024,369 | +0.67(+1.35%) |
Sep 10, 2008 | 49.23 | 50.26 | 49.07 | 49.66 | 8,402,396 | +0.57(+1.17%) |
Sep 09, 2008 | 49.53 | 49.91 | 48.99 | 49.09 | 9,478,217 | -0.21(-0.44%) |
Sep 08, 2008 | 49.67 | 50.72 | 49.20 | 49.31 | 12,379,788 | +0.35(+0.72%) |
Sep 05, 2008 | 47.99 | 49.09 | 47.50 | 48.96 | 8,253,223 | +0.77(+1.60%) |
Sep 04, 2008 | 48.57 | 49.34 | 48.18 | 48.18 | 8,609,934 | -0.69(-1.42%) |
Sep 03, 2008 | 47.93 | 49.00 | 47.58 | 48.88 | 8,205,197 | +0.05(+0.10%) |
Sep 02, 2008 | 48.75 | 49.67 | 48.66 | 48.83 | 7,327,953 | +0.86(+1.79%) |
Aug 29, 2008 | 48.03 | 48.39 | 47.89 | 47.97 | 3,958,724 | -0.54(-1.11%) |
Aug 28, 2008 | 47.83 | 48.59 | 47.81 | 48.51 | 4,237,888 | +0.79(+1.65%) |
Aug 27, 2008 | 47.46 | 48.05 | 47.12 | 47.72 | 3,985,618 | +0.14(+0.29%) |
Aug 26, 2008 | 47.51 | 47.73 | 46.92 | 47.58 | 3,665,507 | +0.05(+0.11%) |
Aug 25, 2008 | 48.25 | 48.28 | 47.41 | 47.53 | 4,476,626 | -0.70(-1.45%) |
Aug 22, 2008 | 47.61 | 48.46 | 47.60 | 48.23 | 4,907,262 | +0.84(+1.78%) |
Aug 21, 2008 | 46.85 | 47.49 | 46.67 | 47.39 | 4,171,982 | +0.22(+0.47%) |
Aug 20, 2008 | 47.43 | 47.73 | 46.75 | 47.17 | 5,257,926 | -0.37(-0.78%) |
Aug 19, 2008 | 48.21 | 48.39 | 47.04 | 47.54 | 6,847,884 | -0.68(-1.41%) |
Aug 18, 2008 | 48.71 | 48.99 | 47.97 | 48.22 | 5,759,024 | -0.42(-0.87%) |
Aug 15, 2008 | 48.26 | 48.88 | 48.13 | 48.64 | 6,557,161 | +0.62(+1.28%) |
Aug 14, 2008 | 47.50 | 48.63 | 47.40 | 48.03 | 5,907,437 | +0.14(+0.28%) |
Aug 13, 2008 | 48.15 | 48.28 | 47.23 | 47.89 | 7,510,261 | -0.59(-1.22%) |
Aug 12, 2008 | 47.78 | 48.78 | 47.58 | 48.48 | 7,194,350 | +0.49(+1.01%) |
Aug 11, 2008 | 47.89 | 49.34 | 47.48 | 48.00 | 8,895,956 | +0.08(+0.16%) |
Aug 08, 2008 | 47.29 | 48.12 | 47.26 | 47.92 | 10,035,369 | +0.84(+1.78%) |
Aug 07, 2008 | 46.61 | 47.65 | 46.51 | 47.08 | 11,763,059 | +0.07(+0.15%) |
Aug 06, 2008 | 45.94 | 47.14 | 45.84 | 47.01 | 11,044,413 | +0.78(+1.69%) |
Aug 05, 2008 | 45.19 | 46.50 | 45.18 | 46.23 | 9,622,049 | +1.51(+3.37%) |
Aug 04, 2008 | 44.48 | 45.10 | 44.06 | 44.72 | 5,903,808 | +0.23(+0.51%) |
Aug 01, 2008 | 45.14 | 45.26 | 44.19 | 44.49 | 8,019,380 | -0.34(-0.77%) |
Jul 31, 2008 | 44.59 | 45.60 | 44.42 | 44.84 | 9,383,950 | -0.23(-0.51%) |
Jul 30, 2008 | 44.21 | 45.35 | 44.14 | 45.06 | 16,825,404 | +0.87(+1.97%) |
Jul 29, 2008 | 43.17 | 44.46 | 43.15 | 44.19 | 12,918,015 | +1.02(+2.37%) |
Jul 28, 2008 | 44.06 | 44.31 | 43.09 | 43.17 | 11,612,711 | -1.01(-2.28%) |
Jul 25, 2008 | 45.29 | 45.32 | 43.96 | 44.18 | 12,035,131 | -0.87(-1.94%) |
Jul 24, 2008 | 45.14 | 45.85 | 44.83 | 45.05 | 15,536,311 | -0.32(-0.71%) |
Jul 23, 2008 | 45.13 | 47.68 | 44.57 | 45.37 | 56,377,488 | -6.13(-11.90%) |
Jul 22, 2008 | 49.97 | 51.54 | 49.72 | 51.50 | 11,144,390 | +1.67(+3.36%) |
Jul 21, 2008 | 51.60 | 52.28 | 49.69 | 49.83 | 8,765,018 | -1.84(-3.56%) |
Jul 18, 2008 | 53.02 | 53.04 | 51.47 | 51.67 | 10,134,544 | -1.36(-2.56%) |
Jul 17, 2008 | 52.22 | 53.12 | 50.97 | 53.03 | 9,473,328 | +1.11(+2.14%) |
Jul 16, 2008 | 50.08 | 52.17 | 49.31 | 51.92 | 10,836,329 | +2.15(+4.33%) |
Jul 15, 2008 | 49.46 | 50.29 | 48.43 | 49.76 | 10,924,425 | +0.00(+0.00%) |
Jul 14, 2008 | 50.55 | 50.56 | 49.37 | 49.76 | 7,353,532 | -0.19(-0.37%) |
Jul 11, 2008 | 50.16 | 50.57 | 49.21 | 49.95 | 7,194,908 | -0.74(-1.45%) |
Jul 10, 2008 | 51.25 | 51.53 | 50.09 | 50.69 | 10,118,863 | -0.92(-1.79%) |
Jul 09, 2008 | 53.44 | 53.45 | 51.60 | 51.61 | 7,704,861 | -1.80(-3.36%) |
Jul 08, 2008 | 52.03 | 53.57 | 52.03 | 53.41 | 8,359,755 | +1.28(+2.46%) |
Jul 07, 2008 | 52.09 | 52.58 | 51.38 | 52.12 | 7,273,470 | +0.46(+0.89%) |
Jul 04, 2008 | 51.94 | 52.28 | 51.23 | 51.67 | 3,681,370 | +0.00(+0.00%) |
Jul 03, 2008 | 51.94 | 52.28 | 51.23 | 51.67 | 3,681,370 | +0.07(+0.14%) |
Jul 02, 2008 | 51.97 | 52.89 | 51.53 | 51.60 | 7,305,495 | -0.30(-0.58%) |
Jul 01, 2008 | 49.66 | 52.03 | 49.51 | 51.90 | 11,984,010 | +1.72(+3.44%) |
Jun 30, 2008 | 50.07 | 51.50 | 49.36 | 50.17 | 10,651,320 | -0.09(-0.17%) |
Jun 27, 2008 | 49.83 | 50.72 | 49.49 | 50.26 | 12,708,863 | +0.88(+1.78%) |
Jun 26, 2008 | 49.83 | 50.16 | 49.31 | 49.38 | 9,455,522 | -1.33(-2.62%) |
Jun 25, 2008 | 49.64 | 51.45 | 49.64 | 50.71 | 10,710,227 | +1.17(+2.35%) |
Jun 24, 2008 | 48.66 | 50.16 | 48.53 | 49.54 | 7,251,848 | +0.59(+1.20%) |
Jun 23, 2008 | 49.41 | 49.92 | 48.78 | 48.96 | 7,301,304 | -0.21(-0.42%) |
Jun 20, 2008 | 50.06 | 50.15 | 48.77 | 49.16 | 7,632,992 | -1.08(-2.15%) |
Jun 19, 2008 | 49.15 | 50.57 | 49.15 | 50.24 | 6,586,811 | +0.92(+1.86%) |
Jun 18, 2008 | 49.76 | 49.91 | 49.11 | 49.33 | 7,129,188 | -0.69(-1.39%) |
Jun 17, 2008 | 50.51 | 50.67 | 49.85 | 50.02 | 5,087,647 | -0.35(-0.70%) |
Jun 16, 2008 | 49.96 | 50.84 | 49.64 | 50.37 | 5,553,664 | +0.07(+0.14%) |
Jun 13, 2008 | 49.07 | 50.32 | 49.00 | 50.30 | 9,625,123 | +1.52(+3.11%) |
Jun 12, 2008 | 49.61 | 50.01 | 48.02 | 48.78 | 11,748,796 | -0.48(-0.97%) |
Jun 11, 2008 | 50.23 | 50.42 | 49.18 | 49.26 | 8,198,992 | -1.14(-2.26%) |
Jun 10, 2008 | 50.19 | 50.80 | 49.91 | 50.40 | 9,250,598 | -0.62(-1.22%) |
Jun 09, 2008 | 50.94 | 51.84 | 50.72 | 51.02 | 7,703,484 | +0.10(+0.20%) |
Jun 06, 2008 | 52.18 | 52.18 | 50.79 | 50.92 | 8,819,059 | -1.65(-3.14%) |
Jun 05, 2008 | 51.17 | 52.63 | 51.13 | 52.58 | 8,532,417 | +1.92(+3.80%) |
Jun 04, 2008 | 49.86 | 50.81 | 49.55 | 50.65 | 6,452,808 | +0.55(+1.10%) |
Jun 03, 2008 | 50.39 | 50.84 | 49.83 | 50.10 | 8,347,449 | -0.21(-0.41%) |
Jun 02, 2008 | 51.11 | 51.12 | 49.95 | 50.31 | 9,946,522 | -0.71(-1.39%) |
May 30, 2008 | 51.86 | 52.20 | 50.77 | 51.02 | 8,260,068 | -1.19(-2.27%) |
May 29, 2008 | 52.81 | 53.47 | 50.55 | 52.20 | 12,326,637 | -0.19(-0.36%) |
May 28, 2008 | 52.26 | 53.23 | 52.02 | 52.39 | 9,175,477 | +0.47(+0.90%) |
May 27, 2008 | 51.17 | 52.39 | 51.04 | 51.92 | 8,723,505 | +0.91(+1.78%) |
May 26, 2008 | 50.44 | 51.25 | 49.74 | 51.02 | 8,642,367 | +0.00(+0.00%) |
May 23, 2008 | 50.44 | 51.25 | 49.74 | 51.02 | 8,642,367 | +0.40(+0.79%) |
May 22, 2008 | 49.66 | 50.79 | 49.57 | 50.62 | 9,116,372 | +0.98(+1.97%) |
May 21, 2008 | 51.42 | 51.47 | 49.29 | 49.64 | 9,275,917 | -1.43(-2.80%) |
May 20, 2008 | 51.45 | 51.57 | 50.79 | 51.07 | 5,229,097 | -0.52(-1.00%) |
May 19, 2008 | 52.51 | 52.75 | 51.41 | 51.58 | 5,540,764 | -0.83(-1.58%) |
May 16, 2008 | 53.19 | 53.19 | 51.65 | 52.41 | 7,954,865 | -0.84(-1.58%) |
May 15, 2008 | 53.04 | 53.27 | 52.62 | 53.26 | 5,050,153 | +0.16(+0.31%) |
May 14, 2008 | 53.27 | 53.81 | 52.92 | 53.09 | 5,830,929 | +0.17(+0.32%) |
May 13, 2008 | 52.93 | 52.99 | 52.09 | 52.92 | 5,267,484 | +0.21(+0.41%) |
May 12, 2008 | 51.28 | 52.87 | 51.17 | 52.70 | 4,933,140 | +1.60(+3.14%) |
May 09, 2008 | 50.54 | 51.47 | 50.43 | 51.10 | 3,889,891 | +0.17(+0.34%) |
May 08, 2008 | 51.79 | 51.79 | 50.72 | 50.93 | 6,571,951 | -0.63(-1.22%) |
May 07, 2008 | 52.10 | 52.99 | 51.45 | 51.56 | 5,131,690 | -0.41(-0.78%) |
May 06, 2008 | 51.43 | 52.19 | 51.15 | 51.97 | 4,946,715 | +0.16(+0.30%) |
May 05, 2008 | 51.70 | 52.15 | 51.40 | 51.81 | 4,775,045 | +0.21(+0.40%) |
May 02, 2008 | 51.86 | 52.07 | 50.77 | 51.60 | 6,219,175 | +0.10(+0.19%) |