Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.07 | 28.07 | 26.23 | 27.13 | 11,330,076 | -1.17(-4.15%) |
Apr 29, 2009 | 28.60 | 28.80 | 27.95 | 28.30 | 4,780,062 | +0.44(+1.59%) |
Apr 28, 2009 | 28.45 | 28.59 | 27.73 | 27.86 | 5,728,458 | -1.38(-4.71%) |
Apr 27, 2009 | 30.06 | 30.61 | 28.98 | 29.24 | 5,441,449 | -1.35(-4.40%) |
Apr 24, 2009 | 29.68 | 30.81 | 29.51 | 30.59 | 6,287,882 | +1.52(+5.23%) |
Apr 23, 2009 | 28.13 | 29.72 | 27.91 | 29.07 | 5,723,956 | +1.09(+3.91%) |
Apr 22, 2009 | 27.95 | 28.91 | 27.95 | 27.97 | 5,696,012 | +0.02(+0.09%) |
Apr 21, 2009 | 29.33 | 29.61 | 27.72 | 27.95 | 5,304,756 | -0.94(-3.26%) |
Apr 20, 2009 | 27.37 | 29.18 | 27.34 | 28.89 | 8,543,834 | +2.04(+7.61%) |
Apr 17, 2009 | 27.77 | 28.08 | 26.76 | 26.85 | 7,222,241 | -1.28(-4.55%) |
Apr 16, 2009 | 30.47 | 30.47 | 27.87 | 28.13 | 8,512,465 | -2.21(-7.28%) |
Apr 15, 2009 | 30.32 | 30.94 | 30.14 | 30.33 | 4,094,948 | +0.08(+0.26%) |
Apr 14, 2009 | 30.37 | 30.97 | 30.14 | 30.25 | 4,301,768 | +0.08(+0.27%) |
Apr 13, 2009 | 31.21 | 31.21 | 30.10 | 30.17 | 6,306,072 | -0.15(-0.49%) |
Apr 09, 2009 | 30.57 | 30.93 | 30.11 | 30.32 | 3,596,044 | -0.30(-0.98%) |
Apr 08, 2009 | 31.39 | 31.59 | 30.21 | 30.62 | 5,429,675 | -0.39(-1.25%) |
Apr 07, 2009 | 31.41 | 32.01 | 30.96 | 31.01 | 5,369,459 | +0.11(+0.36%) |
Apr 06, 2009 | 30.53 | 30.93 | 29.90 | 30.90 | 7,005,855 | -0.64(-2.03%) |
Apr 03, 2009 | 33.46 | 33.71 | 31.13 | 31.54 | 6,917,995 | -1.86(-5.56%) |
Apr 02, 2009 | 34.94 | 34.95 | 32.95 | 33.40 | 9,575,927 | -2.19(-6.15%) |
Apr 01, 2009 | 35.55 | 35.80 | 34.90 | 35.59 | 5,207,442 | +0.58(+1.65%) |
Mar 31, 2009 | 35.28 | 35.96 | 34.50 | 35.01 | 7,151,236 | +0.28(+0.80%) |
Mar 30, 2009 | 34.28 | 35.33 | 33.75 | 34.73 | 5,572,542 | -0.79(-2.22%) |
Mar 26, 2009 | 36.02 | 36.22 | 35.30 | 35.52 | 4,816,194 | -0.26(-0.72%) |
Mar 25, 2009 | 34.66 | 36.09 | 34.14 | 35.78 | 8,481,370 | +1.11(+3.21%) |
Mar 24, 2009 | 33.86 | 35.15 | 33.18 | 34.66 | 6,150,579 | +0.02(+0.05%) |
Mar 23, 2009 | 35.06 | 35.51 | 34.53 | 34.65 | 6,650,568 | +0.19(+0.55%) |
Mar 20, 2009 | 33.69 | 34.90 | 33.40 | 34.46 | 8,563,086 | +0.36(+1.05%) |
Mar 19, 2009 | 33.65 | 34.63 | 33.43 | 34.10 | 10,536,052 | +1.25(+3.80%) |
Mar 18, 2009 | 29.22 | 33.01 | 28.42 | 32.85 | 14,466,196 | +3.18(+10.72%) |
Mar 17, 2009 | 29.67 | 30.03 | 28.96 | 29.67 | 5,390,566 | -0.25(-0.82%) |
Mar 16, 2009 | 30.33 | 30.80 | 29.68 | 29.92 | 6,301,132 | -1.16(-3.74%) |
Mar 13, 2009 | 30.88 | 31.24 | 30.45 | 31.08 | 0 | +0.68(+2.23%) |
Mar 12, 2009 | 30.71 | 31.21 | 29.84 | 30.40 | 9,404,716 | +0.20(+0.65%) |
Mar 11, 2009 | 28.62 | 30.74 | 28.40 | 30.21 | 11,669,565 | +1.90(+6.71%) |
Mar 10, 2009 | 29.50 | 29.58 | 27.72 | 28.30 | 9,055,032 | -1.38(-4.64%) |
Mar 09, 2009 | 30.13 | 30.63 | 28.93 | 29.68 | 6,226,183 | -1.05(-3.40%) |
Mar 06, 2009 | 31.56 | 31.98 | 30.13 | 30.73 | 0 | -0.33(-1.05%) |
Mar 05, 2009 | 29.41 | 31.35 | 29.30 | 31.05 | 8,981,884 | +1.91(+6.56%) |
Mar 04, 2009 | 30.01 | 30.31 | 28.70 | 29.14 | 6,680,736 | +0.66(+2.33%) |
Mar 02, 2009 | 31.05 | 31.05 | 28.08 | 28.48 | 11,402,136 | -2.19(-7.14%) |
Feb 27, 2009 | 31.13 | 31.45 | 29.63 | 30.67 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 29.97 | 30.58 | 28.66 | 30.12 | 11,596,375 | -0.28(-0.93%) |
Feb 25, 2009 | 31.18 | 32.62 | 30.36 | 30.40 | 12,506,325 | -0.73(-2.33%) |
Feb 24, 2009 | 33.95 | 33.95 | 30.78 | 31.13 | 14,554,976 | -2.55(-7.56%) |
Feb 23, 2009 | 33.05 | 34.41 | 32.50 | 33.67 | 9,218,123 | +0.06(+0.18%) |
Feb 20, 2009 | 33.11 | 34.30 | 32.15 | 33.61 | 10,857,477 | +1.78(+5.58%) |
Feb 19, 2009 | 32.62 | 33.73 | 31.49 | 31.84 | 10,190,260 | -1.33(-4.02%) |
Feb 18, 2009 | 33.37 | 33.56 | 31.90 | 33.17 | 8,956,088 | -0.17(-0.52%) |
Feb 17, 2009 | 33.84 | 34.55 | 33.05 | 33.34 | 9,858,982 | +0.29(+0.87%) |
Feb 13, 2009 | 34.15 | 34.26 | 32.73 | 33.05 | 8,522,600 | -1.41(-4.09%) |
Feb 12, 2009 | 34.62 | 34.97 | 33.45 | 34.46 | 8,441,847 | -0.19(-0.55%) |
Feb 11, 2009 | 33.10 | 35.00 | 32.50 | 34.65 | 11,456,524 | +2.14(+6.58%) |
Feb 10, 2009 | 33.46 | 33.97 | 31.84 | 32.51 | 8,718,536 | -0.17(-0.51%) |
Feb 09, 2009 | 33.28 | 33.66 | 32.33 | 32.68 | 6,269,368 | -1.45(-4.24%) |
Feb 06, 2009 | 33.30 | 34.46 | 33.13 | 34.12 | 6,683,862 | +0.45(+1.33%) |
Feb 05, 2009 | 33.20 | 33.96 | 32.91 | 33.67 | 8,225,942 | +1.41(+4.39%) |
Feb 04, 2009 | 32.04 | 32.87 | 31.63 | 32.26 | 7,587,127 | +1.08(+3.45%) |
Feb 03, 2009 | 31.15 | 32.11 | 30.52 | 31.18 | 8,547,219 | +0.33(+1.06%) |
Feb 02, 2009 | 31.56 | 32.97 | 30.47 | 30.86 | 9,091,253 | -1.77(-5.41%) |
Jan 30, 2009 | 33.76 | 33.80 | 31.54 | 32.62 | 0 | -0.43(-1.30%) |
Jan 29, 2009 | 31.61 | 33.95 | 31.21 | 33.05 | 14,277,420 | +1.05(+3.27%) |
Jan 28, 2009 | 32.62 | 32.66 | 30.45 | 32.01 | 11,595,819 | -0.18(-0.55%) |
Jan 27, 2009 | 33.39 | 33.58 | 31.67 | 32.19 | 9,595,241 | -1.54(-4.58%) |
Jan 26, 2009 | 35.36 | 36.41 | 32.98 | 33.73 | 11,909,412 | -0.83(-2.40%) |
Jan 23, 2009 | 32.57 | 35.05 | 32.33 | 34.56 | 13,763,213 | +3.03(+9.62%) |
Jan 22, 2009 | 30.99 | 32.61 | 30.91 | 31.53 | 8,806,604 | -0.07(-0.23%) |
Jan 21, 2009 | 30.32 | 31.72 | 29.76 | 31.60 | 9,770,083 | +1.32(+4.35%) |
Jan 20, 2009 | 31.20 | 32.72 | 30.22 | 30.29 | 10,861,141 | -0.74(-2.40%) |
Jan 16, 2009 | 30.81 | 31.34 | 29.40 | 31.03 | 10,701,360 | +1.54(+5.24%) |
Jan 15, 2009 | 27.68 | 29.61 | 27.14 | 29.49 | 9,037,879 | +1.78(+6.42%) |
Jan 14, 2009 | 28.73 | 29.60 | 27.27 | 27.71 | 7,790,505 | -1.59(-5.42%) |
Jan 13, 2009 | 28.50 | 29.58 | 28.26 | 29.30 | 6,779,935 | +0.96(+3.39%) |
Jan 12, 2009 | 29.60 | 29.93 | 27.97 | 28.34 | 7,466,904 | -2.39(-7.77%) |
Jan 09, 2009 | 30.25 | 32.20 | 29.63 | 30.72 | 8,054,353 | -0.24(-0.77%) |
Jan 08, 2009 | 29.89 | 31.32 | 29.26 | 30.96 | 8,629,865 | +2.13(+7.40%) |
Jan 07, 2009 | 31.20 | 31.33 | 28.49 | 28.83 | 8,289,485 | -2.88(-9.10%) |
Jan 06, 2009 | 30.27 | 32.20 | 30.08 | 31.71 | 8,078,167 | +1.17(+3.85%) |
Jan 05, 2009 | 29.69 | 31.37 | 29.33 | 30.54 | 9,135,557 | -0.80(-2.55%) |
Jan 02, 2009 | 31.56 | 32.54 | 30.41 | 31.34 | 0 | -0.23(-0.74%) |
Jan 01, 2009 | 30.59 | 31.98 | 30.14 | 31.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.59 | 31.98 | 30.14 | 31.57 | 5,537,811 | +0.67(+2.17%) |
Dec 30, 2008 | 30.91 | 31.44 | 30.67 | 30.90 | 5,800,602 | -0.32(-1.02%) |
Dec 29, 2008 | 30.11 | 31.81 | 29.86 | 31.22 | 7,720,511 | +1.78(+6.04%) |
Dec 26, 2008 | 29.38 | 29.95 | 28.19 | 29.44 | 3,017,635 | +0.48(+1.66%) |
Dec 24, 2008 | 29.18 | 29.33 | 27.68 | 28.96 | 2,546,469 | +0.39(+1.36%) |
Dec 23, 2008 | 27.48 | 28.90 | 26.95 | 28.58 | 6,015,379 | +1.09(+3.96%) |
Dec 22, 2008 | 29.27 | 30.20 | 26.59 | 27.49 | 7,771,445 | -1.19(-4.14%) |
Dec 19, 2008 | 25.90 | 28.94 | 25.52 | 28.67 | 9,961,101 | +1.81(+6.76%) |
Dec 18, 2008 | 27.81 | 28.22 | 26.05 | 26.86 | 8,783,759 | -1.33(-4.73%) |
Dec 17, 2008 | 28.80 | 30.36 | 28.07 | 28.19 | 10,161,610 | -0.38(-1.31%) |
Dec 16, 2008 | 26.05 | 28.60 | 25.56 | 28.57 | 10,655,089 | +2.55(+9.78%) |
Dec 15, 2008 | 24.36 | 27.15 | 24.36 | 26.02 | 13,031,176 | +2.05(+8.54%) |
Dec 12, 2008 | 21.32 | 24.41 | 21.32 | 23.98 | 0 | +1.59(+7.09%) |
Dec 11, 2008 | 23.54 | 24.41 | 22.06 | 22.39 | 8,696,587 | -0.02(-0.11%) |
Dec 10, 2008 | 20.88 | 22.80 | 20.76 | 22.41 | 8,540,026 | +2.89(+14.81%) |
Dec 09, 2008 | 18.71 | 20.20 | 18.52 | 19.52 | 5,296,539 | +0.22(+1.15%) |
Dec 08, 2008 | 19.20 | 20.05 | 18.62 | 19.30 | 6,009,706 | +1.64(+9.30%) |
Dec 05, 2008 | 17.30 | 17.66 | 15.63 | 17.66 | 0 | -0.22(-1.24%) |
Dec 04, 2008 | 18.83 | 19.42 | 17.50 | 17.88 | 7,653,044 | -0.97(-5.16%) |
Dec 03, 2008 | 18.61 | 19.76 | 18.51 | 18.85 | 7,199,150 | -1.20(-5.98%) |
Dec 02, 2008 | 20.42 | 20.81 | 19.32 | 20.05 | 7,491,790 | +0.33(+1.68%) |
Dec 01, 2008 | 22.14 | 22.35 | 19.52 | 19.72 | 8,805,904 | -3.44(-14.87%) |
Nov 28, 2008 | 22.68 | 23.26 | 21.76 | 23.16 | 3,366,114 | +1.21(+5.49%) |
Nov 26, 2008 | 20.95 | 22.19 | 20.47 | 21.96 | 7,091,751 | +0.43(+2.00%) |
Nov 25, 2008 | 21.52 | 21.56 | 19.57 | 21.53 | 10,026,634 | +0.92(+4.48%) |
Nov 24, 2008 | 20.99 | 23.02 | 20.33 | 20.60 | 19,604,938 | +0.73(+3.68%) |
Nov 21, 2008 | 17.66 | 19.95 | 17.10 | 19.87 | 13,278,496 | +3.58(+21.97%) |
Nov 20, 2008 | 16.73 | 17.80 | 15.31 | 16.29 | 10,536,091 | +0.19(+1.18%) |
Nov 19, 2008 | 19.47 | 21.43 | 15.86 | 16.10 | 13,928,095 | -3.06(-15.96%) |
Nov 18, 2008 | 18.41 | 19.47 | 18.12 | 19.16 | 5,647,293 | +0.58(+3.11%) |
Nov 17, 2008 | 19.72 | 20.20 | 18.02 | 18.58 | 7,664,677 | -1.75(-8.62%) |
Nov 14, 2008 | 20.73 | 21.51 | 20.15 | 20.33 | 0 | -0.12(-0.57%) |
Nov 13, 2008 | 18.32 | 20.49 | 16.35 | 20.45 | 9,620,458 | +2.24(+12.29%) |
Nov 12, 2008 | 19.01 | 19.64 | 18.06 | 18.21 | 6,819,947 | -1.83(-9.12%) |
Nov 11, 2008 | 20.54 | 20.65 | 18.80 | 20.04 | 6,475,552 | -1.17(-5.54%) |
Nov 10, 2008 | 21.28 | 21.99 | 20.32 | 21.21 | 5,383,907 | +1.32(+6.62%) |
Nov 07, 2008 | 19.15 | 20.34 | 18.78 | 19.90 | 4,605,124 | +1.67(+9.14%) |
Nov 06, 2008 | 20.51 | 21.22 | 18.04 | 18.23 | 6,909,745 | -1.93(-9.58%) |
Nov 05, 2008 | 20.68 | 22.07 | 19.96 | 20.16 | 6,246,069 | -0.92(-4.35%) |
Nov 04, 2008 | 19.21 | 21.16 | 18.85 | 21.08 | 6,535,852 | +3.47(+19.74%) |
Nov 03, 2008 | 17.65 | 18.43 | 17.19 | 17.60 | 4,272,244 | +0.60(+3.51%) |
Oct 31, 2008 | 17.48 | 18.37 | 16.93 | 17.01 | 6,854,344 | -0.57(-3.22%) |
Oct 30, 2008 | 17.22 | 18.33 | 16.25 | 17.57 | 7,783,240 | +0.93(+5.58%) |
Oct 29, 2008 | 15.68 | 17.15 | 15.38 | 16.64 | 8,944,222 | +1.59(+10.54%) |
Oct 28, 2008 | 14.19 | 15.06 | 13.30 | 15.06 | 8,585,259 | +1.71(+12.81%) |
Oct 27, 2008 | 16.49 | 16.49 | 13.26 | 13.35 | 9,478,608 | -2.64(-16.54%) |
Oct 24, 2008 | 13.10 | 16.94 | 12.84 | 15.99 | 11,318,791 | +1.39(+9.52%) |
Oct 23, 2008 | 15.04 | 17.06 | 13.80 | 14.60 | 14,028,123 | -1.30(-8.16%) |
Oct 22, 2008 | 20.25 | 20.25 | 15.25 | 15.90 | 12,935,428 | -5.35(-25.18%) |
Oct 21, 2008 | 23.06 | 23.36 | 21.19 | 21.25 | 5,431,359 | -2.86(-11.86%) |
Oct 20, 2008 | 22.66 | 24.37 | 22.09 | 24.11 | 3,914,425 | +2.14(+9.74%) |
Oct 17, 2008 | 20.91 | 23.85 | 20.41 | 21.97 | 0 | +0.05(+0.22%) |
Oct 16, 2008 | 23.55 | 24.42 | 20.48 | 21.92 | 11,020,757 | -2.34(-9.63%) |
Oct 15, 2008 | 26.24 | 27.33 | 24.11 | 24.26 | 6,570,666 | -2.90(-10.67%) |
Oct 14, 2008 | 27.14 | 28.35 | 25.19 | 27.15 | 9,688,255 | +2.68(+10.96%) |
Oct 13, 2008 | 25.48 | 26.69 | 22.48 | 24.47 | 6,719,911 | -0.13(-0.52%) |
Oct 10, 2008 | 29.73 | 30.23 | 24.26 | 24.60 | 0 | -5.46(-18.17%) |
Oct 09, 2008 | 31.57 | 31.57 | 29.52 | 30.06 | 6,433,205 | -1.00(-3.23%) |
Oct 08, 2008 | 28.88 | 31.96 | 28.14 | 31.07 | 12,408,835 | +3.57(+12.97%) |
Oct 07, 2008 | 28.12 | 29.34 | 27.34 | 27.50 | 10,041,636 | +0.55(+2.03%) |
Oct 06, 2008 | 30.01 | 30.77 | 24.36 | 26.95 | 14,510,436 | -1.96(-6.77%) |
Oct 03, 2008 | 28.35 | 31.63 | 27.99 | 28.91 | 0 | +0.27(+0.94%) |
Oct 02, 2008 | 32.66 | 32.97 | 28.63 | 28.64 | 10,416,411 | -5.71(-16.62%) |
Oct 01, 2008 | 33.98 | 35.93 | 33.21 | 34.34 | 9,428,313 | +0.47(+1.40%) |
Sep 30, 2008 | 35.21 | 35.50 | 33.56 | 33.87 | 7,251,770 | -2.02(-5.64%) |
Sep 29, 2008 | 36.39 | 37.08 | 33.75 | 35.89 | 11,521,481 | -0.92(-2.51%) |
Sep 26, 2008 | 38.97 | 39.83 | 36.32 | 36.82 | 0 | -1.25(-3.28%) |
Sep 25, 2008 | 40.30 | 41.07 | 37.88 | 38.07 | 8,003,857 | -2.42(-5.97%) |
Sep 24, 2008 | 40.26 | 41.35 | 38.99 | 40.48 | 6,949,655 | +1.10(+2.80%) |
Sep 23, 2008 | 40.37 | 40.92 | 38.29 | 39.38 | 8,792,684 | -1.17(-2.88%) |
Sep 22, 2008 | 38.47 | 41.45 | 38.42 | 40.55 | 10,013,702 | +3.07(+8.19%) |
Sep 19, 2008 | 35.67 | 37.92 | 34.39 | 37.48 | 0 | +1.46(+4.05%) |
Sep 18, 2008 | 37.49 | 38.50 | 34.69 | 36.02 | 14,660,648 | +0.04(+0.12%) |
Sep 17, 2008 | 33.13 | 36.74 | 32.26 | 35.98 | 16,424,348 | +3.38(+10.38%) |
Sep 16, 2008 | 30.38 | 32.70 | 29.81 | 32.60 | 7,637,381 | +1.14(+3.62%) |
Sep 15, 2008 | 31.99 | 33.71 | 30.58 | 31.46 | 11,535,909 | -0.95(-2.94%) |
Sep 12, 2008 | 28.80 | 32.67 | 28.53 | 32.41 | 0 | +4.74(+17.14%) |
Sep 11, 2008 | 27.97 | 28.94 | 26.63 | 27.67 | 8,484,786 | -0.69(-2.45%) |
Sep 10, 2008 | 28.05 | 28.53 | 26.72 | 28.37 | 11,023,781 | +0.79(+2.88%) |
Sep 09, 2008 | 28.62 | 28.86 | 27.34 | 27.57 | 9,719,202 | -2.07(-6.97%) |
Sep 08, 2008 | 33.21 | 33.52 | 29.46 | 29.64 | 7,180,494 | -2.48(-7.72%) |
Sep 05, 2008 | 32.54 | 32.87 | 30.99 | 32.12 | 0 | +0.71(+2.27%) |
Sep 04, 2008 | 32.65 | 33.18 | 30.86 | 31.40 | 5,419,555 | -0.82(-2.56%) |
Sep 03, 2008 | 32.05 | 33.19 | 31.18 | 32.23 | 6,113,360 | -0.29(-0.89%) |
Sep 02, 2008 | 33.11 | 33.32 | 32.28 | 32.52 | 5,833,482 | -2.69(-7.63%) |
Aug 29, 2008 | 35.41 | 36.03 | 34.78 | 35.21 | 0 | -0.32(-0.90%) |
Aug 28, 2008 | 36.08 | 36.72 | 34.66 | 35.53 | 3,830,326 | -0.03(-0.09%) |
Aug 27, 2008 | 35.48 | 36.09 | 34.92 | 35.56 | 3,832,979 | +0.76(+2.19%) |
Aug 26, 2008 | 34.65 | 36.04 | 34.63 | 34.79 | 4,469,419 | -0.19(-0.55%) |
Aug 25, 2008 | 34.46 | 35.57 | 34.46 | 34.98 | 3,903,808 | +0.54(+1.57%) |
Aug 22, 2008 | 34.76 | 35.27 | 33.89 | 34.44 | 0 | -1.24(-3.47%) |
Aug 21, 2008 | 34.63 | 36.07 | 34.63 | 35.68 | 7,581,144 | +2.31(+6.93%) |
Aug 20, 2008 | 33.72 | 34.28 | 32.70 | 33.37 | 6,218,982 | +0.04(+0.13%) |
Aug 19, 2008 | 30.95 | 34.11 | 30.95 | 33.32 | 7,379,774 | +1.56(+4.92%) |
Aug 18, 2008 | 30.77 | 31.96 | 30.54 | 31.76 | 7,451,203 | +1.93(+6.47%) |
Aug 15, 2008 | 30.22 | 30.22 | 29.26 | 29.83 | 0 | -1.29(-4.15%) |
Aug 14, 2008 | 32.65 | 33.26 | 31.12 | 31.12 | 6,241,845 | -1.77(-5.39%) |
Aug 13, 2008 | 30.55 | 33.00 | 30.42 | 32.89 | 10,554,414 | +2.85(+9.50%) |
Aug 12, 2008 | 28.29 | 30.22 | 28.29 | 30.04 | 8,835,280 | +1.85(+6.57%) |
Aug 11, 2008 | 28.87 | 29.15 | 27.07 | 28.19 | 9,486,911 | -0.92(-3.15%) |
Aug 08, 2008 | 30.37 | 30.37 | 28.96 | 29.10 | 6,654,011 | -1.97(-6.33%) |
Aug 07, 2008 | 31.53 | 32.16 | 30.74 | 31.07 | 6,385,323 | -0.01(-0.02%) |
Aug 06, 2008 | 30.41 | 31.29 | 30.09 | 31.08 | 6,537,952 | +1.16(+3.86%) |
Aug 05, 2008 | 31.68 | 31.68 | 29.79 | 29.92 | 7,159,662 | -2.15(-6.71%) |
Aug 04, 2008 | 32.33 | 33.52 | 31.53 | 32.08 | 4,435,207 | -0.62(-1.90%) |
Aug 01, 2008 | 33.57 | 34.31 | 32.49 | 32.70 | 8,137,227 | -0.92(-2.73%) |
Jul 31, 2008 | 35.11 | 35.43 | 33.31 | 33.61 | 7,082,383 | -0.58(-1.71%) |
Jul 30, 2008 | 33.47 | 34.20 | 32.57 | 34.20 | 11,188,941 | -0.23(-0.66%) |
Jul 29, 2008 | 34.42 | 36.20 | 34.36 | 34.42 | 5,276,336 | -1.78(-4.91%) |
Jul 28, 2008 | 36.10 | 37.48 | 36.01 | 36.20 | 4,186,653 | +0.06(+0.17%) |
Jul 25, 2008 | 36.74 | 36.74 | 35.03 | 36.14 | 5,369,401 | -0.22(-0.59%) |
Jul 24, 2008 | 38.23 | 38.37 | 35.24 | 36.36 | 12,791,165 | -2.95(-7.50%) |
Jul 23, 2008 | 42.03 | 42.07 | 39.03 | 39.30 | 7,025,342 | -2.47(-5.92%) |
Jul 22, 2008 | 44.67 | 44.94 | 41.60 | 41.77 | 5,354,418 | -2.21(-5.03%) |
Jul 21, 2008 | 43.66 | 44.14 | 42.87 | 43.99 | 3,140,143 | +0.98(+2.27%) |
Jul 18, 2008 | 42.73 | 43.79 | 42.51 | 43.01 | 2,875,911 | +0.29(+0.68%) |
Jul 17, 2008 | 44.47 | 45.58 | 42.14 | 42.72 | 6,330,292 | -2.17(-4.84%) |
Jul 16, 2008 | 46.21 | 46.82 | 44.29 | 44.89 | 4,771,852 | -1.65(-3.54%) |
Jul 15, 2008 | 49.38 | 49.69 | 45.87 | 46.54 | 7,064,719 | -2.06(-4.24%) |
Jul 14, 2008 | 47.05 | 48.72 | 46.30 | 48.60 | 5,770,402 | +2.12(+4.55%) |
Jul 11, 2008 | 46.25 | 47.53 | 46.09 | 46.49 | 4,855,784 | +1.68(+3.75%) |
Jul 10, 2008 | 44.28 | 45.37 | 43.82 | 44.81 | 3,707,497 | +1.48(+3.41%) |
Jul 09, 2008 | 43.48 | 44.59 | 43.21 | 43.33 | 4,795,864 | +0.03(+0.07%) |
Jul 08, 2008 | 42.92 | 43.73 | 42.34 | 43.30 | 4,441,868 | -0.34(-0.79%) |
Jul 07, 2008 | 43.07 | 44.03 | 42.56 | 43.64 | 3,932,640 | -0.89(-1.99%) |
Jul 04, 2008 | 44.90 | 44.99 | 43.77 | 44.53 | 3,246,979 | +0.00(+0.00%) |
Jul 03, 2008 | 44.90 | 44.99 | 43.77 | 44.53 | 3,246,979 | -0.74(-1.64%) |
Jul 02, 2008 | 46.19 | 46.44 | 45.04 | 45.27 | 4,408,647 | -1.02(-2.21%) |
Jul 01, 2008 | 46.17 | 47.23 | 45.63 | 46.30 | 4,258,214 | +0.55(+1.21%) |
Jun 30, 2008 | 45.49 | 46.15 | 43.60 | 45.74 | 5,668,381 | +0.25(+0.55%) |
Jun 27, 2008 | 44.06 | 46.06 | 43.98 | 45.49 | 7,160,702 | +1.83(+4.18%) |
Jun 26, 2008 | 41.57 | 43.96 | 41.57 | 43.66 | 9,226,464 | +3.14(+7.76%) |
Jun 25, 2008 | 41.13 | 41.20 | 39.21 | 40.52 | 5,306,093 | -0.12(-0.30%) |
Jun 24, 2008 | 40.28 | 41.74 | 39.99 | 40.64 | 4,984,321 | +0.52(+1.30%) |
Jun 23, 2008 | 39.36 | 40.43 | 39.14 | 40.12 | 3,017,787 | +0.18(+0.45%) |
Jun 20, 2008 | 39.47 | 40.43 | 39.47 | 39.94 | 3,576,415 | +0.58(+1.47%) |
Jun 19, 2008 | 39.81 | 40.90 | 39.21 | 39.36 | 4,394,517 | -0.03(-0.08%) |
Jun 18, 2008 | 40.53 | 40.53 | 38.98 | 39.39 | 3,235,894 | -0.21(-0.53%) |
Jun 17, 2008 | 38.83 | 39.62 | 38.83 | 39.60 | 2,704,918 | +0.49(+1.24%) |
Jun 16, 2008 | 40.28 | 40.53 | 39.06 | 39.12 | 3,172,677 | +0.21(+0.54%) |
Jun 13, 2008 | 38.59 | 39.53 | 38.47 | 38.91 | 2,389,396 | +0.00(+0.00%) |
Jun 12, 2008 | 39.68 | 39.68 | 38.05 | 38.91 | 5,366,928 | -1.69(-4.15%) |
Jun 11, 2008 | 41.36 | 41.86 | 40.54 | 40.59 | 3,763,423 | +0.30(+0.75%) |
Jun 10, 2008 | 41.22 | 42.99 | 39.92 | 40.29 | 6,528,244 | -3.22(-7.41%) |
Jun 09, 2008 | 43.00 | 44.28 | 42.56 | 43.52 | 4,751,834 | +0.69(+1.61%) |
Jun 06, 2008 | 41.55 | 43.79 | 41.55 | 42.83 | 7,097,289 | +1.78(+4.35%) |
Jun 05, 2008 | 40.85 | 41.15 | 39.56 | 41.04 | 6,293,319 | +0.03(+0.07%) |
Jun 04, 2008 | 42.16 | 42.34 | 40.91 | 41.01 | 3,504,628 | -1.04(-2.47%) |
Jun 03, 2008 | 42.83 | 43.83 | 42.05 | 42.05 | 3,516,807 | -1.40(-3.21%) |
Jun 02, 2008 | 43.05 | 44.21 | 42.85 | 43.45 | 3,011,112 | -0.03(-0.07%) |
May 30, 2008 | 42.64 | 43.68 | 42.56 | 43.48 | 3,355,248 | +1.40(+3.32%) |
May 29, 2008 | 42.93 | 43.06 | 41.93 | 42.08 | 3,280,369 | -1.46(-3.35%) |
May 28, 2008 | 41.86 | 43.66 | 41.79 | 43.54 | 3,312,142 | +0.81(+1.90%) |
May 27, 2008 | 43.04 | 43.26 | 42.32 | 42.73 | 2,705,205 | -1.57(-3.55%) |
May 26, 2008 | 44.33 | 44.91 | 43.80 | 44.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.33 | 44.91 | 43.80 | 44.30 | 2,702,698 | +0.39(+0.88%) |
May 22, 2008 | 43.52 | 44.42 | 43.01 | 43.92 | 3,072,486 | +0.29(+0.66%) |
May 21, 2008 | 44.90 | 45.05 | 43.55 | 43.63 | 4,101,856 | -1.34(-2.98%) |
May 20, 2008 | 43.05 | 44.97 | 43.05 | 44.97 | 3,781,787 | +2.34(+5.48%) |
May 19, 2008 | 43.58 | 43.58 | 42.41 | 42.63 | 2,591,975 | +0.04(+0.09%) |
May 16, 2008 | 42.65 | 43.21 | 42.22 | 42.59 | 3,700,003 | +1.44(+3.50%) |
May 15, 2008 | 40.10 | 41.34 | 40.03 | 41.15 | 3,841,725 | +2.16(+5.55%) |
May 14, 2008 | 40.00 | 40.30 | 38.96 | 38.99 | 2,057,362 | -1.15(-2.87%) |
May 13, 2008 | 39.59 | 40.82 | 39.15 | 40.14 | 2,330,359 | -0.44(-1.08%) |
May 12, 2008 | 40.03 | 41.19 | 40.03 | 40.58 | 2,530,741 | -0.20(-0.50%) |
May 09, 2008 | 40.67 | 41.20 | 39.01 | 40.78 | 2,681,066 | +0.21(+0.52%) |
May 08, 2008 | 38.76 | 40.90 | 38.65 | 40.57 | 3,704,326 | +2.21(+5.76%) |
May 07, 2008 | 38.72 | 39.22 | 38.31 | 38.36 | 3,047,321 | -1.24(-3.14%) |
May 06, 2008 | 39.41 | 40.49 | 39.36 | 39.60 | 2,345,875 | +0.26(+0.66%) |
May 05, 2008 | 39.36 | 39.70 | 38.79 | 39.35 | 2,648,664 | +0.89(+2.30%) |
May 02, 2008 | 38.13 | 39.10 | 37.62 | 38.46 | 2,684,685 | +0.91(+2.42%) |