Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.40 | 29.59 | 28.70 | 28.83 | 5,276,105 | -0.28(-0.95%) |
Apr 29, 2009 | 29.51 | 29.55 | 28.94 | 29.11 | 3,978,632 | -0.13(-0.46%) |
Apr 28, 2009 | 28.86 | 29.53 | 28.86 | 29.24 | 3,583,288 | +0.14(+0.48%) |
Apr 27, 2009 | 29.08 | 29.25 | 28.80 | 29.10 | 5,392,560 | +0.17(+0.59%) |
Apr 24, 2009 | 29.04 | 29.10 | 28.51 | 28.93 | 4,982,641 | -0.04(-0.12%) |
Apr 23, 2009 | 29.13 | 29.26 | 28.54 | 28.97 | 5,890,155 | -0.24(-0.82%) |
Apr 22, 2009 | 29.21 | 29.56 | 28.76 | 29.21 | 5,159,672 | -0.01(-0.04%) |
Apr 21, 2009 | 29.21 | 29.76 | 29.02 | 29.22 | 3,879,613 | -0.07(-0.24%) |
Apr 20, 2009 | 29.21 | 29.78 | 29.12 | 29.29 | 5,286,469 | -0.19(-0.64%) |
Apr 17, 2009 | 29.34 | 29.66 | 28.98 | 29.48 | 5,556,052 | +0.27(+0.92%) |
Apr 16, 2009 | 28.97 | 29.30 | 28.61 | 29.21 | 3,190,169 | +0.38(+1.32%) |
Apr 15, 2009 | 28.26 | 28.89 | 28.16 | 28.83 | 3,422,394 | +0.49(+1.74%) |
Apr 14, 2009 | 28.15 | 28.53 | 28.02 | 28.33 | 4,111,325 | -0.01(-0.02%) |
Apr 13, 2009 | 28.12 | 28.49 | 27.88 | 28.34 | 4,502,260 | +0.06(+0.21%) |
Apr 09, 2009 | 28.14 | 28.47 | 27.89 | 28.28 | 4,600,170 | +0.28(+1.01%) |
Apr 08, 2009 | 28.20 | 28.34 | 27.72 | 28.00 | 5,125,579 | -0.15(-0.54%) |
Apr 07, 2009 | 28.38 | 28.70 | 28.12 | 28.15 | 4,856,007 | -0.59(-2.06%) |
Apr 06, 2009 | 28.56 | 28.91 | 28.42 | 28.74 | 4,308,102 | -0.01(-0.02%) |
Apr 03, 2009 | 28.95 | 29.06 | 28.42 | 28.75 | 4,330,576 | -0.15(-0.53%) |
Apr 02, 2009 | 28.33 | 29.17 | 27.91 | 28.90 | 6,626,954 | +1.14(+4.10%) |
Apr 01, 2009 | 26.78 | 27.85 | 26.51 | 27.76 | 5,635,205 | +0.71(+2.62%) |
Mar 31, 2009 | 27.47 | 27.47 | 26.87 | 27.05 | 6,964,640 | -0.16(-0.60%) |
Mar 30, 2009 | 27.39 | 27.67 | 26.99 | 27.22 | 3,924,912 | -0.46(-1.65%) |
Mar 26, 2009 | 27.65 | 27.71 | 27.19 | 27.68 | 4,799,513 | +0.31(+1.11%) |
Mar 25, 2009 | 27.29 | 27.63 | 26.95 | 27.37 | 6,567,188 | +0.29(+1.08%) |
Mar 24, 2009 | 27.14 | 27.71 | 27.03 | 27.08 | 6,121,619 | -0.40(-1.45%) |
Mar 23, 2009 | 26.91 | 27.48 | 26.90 | 27.48 | 8,796,038 | +0.50(+1.85%) |
Mar 20, 2009 | 27.31 | 27.57 | 26.88 | 26.98 | 5,862,147 | -0.42(-1.52%) |
Mar 19, 2009 | 27.84 | 27.90 | 27.06 | 27.39 | 4,458,358 | -0.21(-0.74%) |
Mar 18, 2009 | 27.39 | 28.07 | 27.19 | 27.60 | 4,863,475 | +0.10(+0.36%) |
Mar 17, 2009 | 27.52 | 27.72 | 27.21 | 27.50 | 4,581,301 | +0.05(+0.19%) |
Mar 16, 2009 | 27.26 | 27.92 | 27.19 | 27.45 | 4,916,480 | +0.45(+1.65%) |
Mar 13, 2009 | 26.57 | 27.17 | 26.41 | 27.00 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.97 | 26.47 | 25.69 | 26.41 | 5,340,827 | +0.45(+1.72%) |
Mar 11, 2009 | 26.26 | 26.46 | 25.79 | 25.97 | 5,874,281 | -0.04(-0.14%) |
Mar 10, 2009 | 25.85 | 26.13 | 25.57 | 26.00 | 5,881,383 | +0.53(+2.10%) |
Mar 09, 2009 | 25.53 | 25.80 | 25.26 | 25.47 | 4,704,809 | -0.30(-1.16%) |
Mar 06, 2009 | 26.10 | 26.40 | 25.26 | 25.77 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.88 | 26.88 | 25.66 | 25.92 | 6,314,661 | -1.13(-4.19%) |
Mar 04, 2009 | 27.00 | 27.39 | 26.47 | 27.05 | 5,294,942 | +0.12(+0.44%) |
Mar 02, 2009 | 27.51 | 27.55 | 26.87 | 26.93 | 5,565,496 | -0.71(-2.57%) |
Feb 27, 2009 | 27.24 | 27.88 | 27.01 | 27.64 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 28.11 | 28.15 | 27.37 | 27.38 | 5,048,002 | -0.52(-1.85%) |
Feb 25, 2009 | 28.18 | 28.38 | 27.56 | 27.89 | 5,310,268 | -0.37(-1.31%) |
Feb 24, 2009 | 27.75 | 28.39 | 27.58 | 28.26 | 6,434,715 | +0.68(+2.47%) |
Feb 23, 2009 | 28.36 | 28.40 | 27.53 | 27.58 | 4,783,151 | -0.57(-2.04%) |
Feb 20, 2009 | 28.18 | 28.54 | 27.89 | 28.16 | 0 | -0.46(-1.60%) |
Feb 19, 2009 | 28.40 | 28.84 | 28.40 | 28.61 | 4,912,633 | +0.20(+0.70%) |
Feb 18, 2009 | 28.76 | 28.93 | 28.23 | 28.41 | 4,182,911 | -0.22(-0.76%) |
Feb 17, 2009 | 28.70 | 29.31 | 28.46 | 28.63 | 5,419,260 | -0.56(-1.93%) |
Feb 13, 2009 | 29.48 | 29.91 | 29.15 | 29.20 | 4,076,956 | -0.40(-1.35%) |
Feb 12, 2009 | 29.40 | 29.59 | 28.75 | 29.59 | 4,796,624 | +0.11(+0.38%) |
Feb 11, 2009 | 29.14 | 29.54 | 29.01 | 29.48 | 4,185,348 | +0.55(+1.89%) |
Feb 10, 2009 | 29.74 | 29.94 | 28.76 | 28.94 | 5,707,093 | -0.97(-3.26%) |
Feb 09, 2009 | 30.05 | 30.30 | 29.64 | 29.91 | 4,222,567 | -0.29(-0.97%) |
Feb 06, 2009 | 30.00 | 30.51 | 29.34 | 30.20 | 7,847,254 | +0.11(+0.37%) |
Feb 05, 2009 | 29.71 | 30.25 | 28.91 | 30.09 | 6,106,837 | +0.43(+1.44%) |
Feb 04, 2009 | 30.43 | 30.43 | 29.51 | 29.66 | 4,222,167 | -0.56(-1.86%) |
Feb 03, 2009 | 29.95 | 30.35 | 29.39 | 30.23 | 6,046,115 | +0.32(+1.06%) |
Feb 02, 2009 | 29.96 | 30.17 | 29.55 | 29.91 | 4,738,854 | -0.29(-0.95%) |
Jan 30, 2009 | 30.70 | 30.90 | 29.89 | 30.20 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.50 | 31.10 | 30.45 | 30.71 | 5,001,762 | +0.10(+0.33%) |
Jan 28, 2009 | 31.00 | 31.00 | 30.25 | 30.61 | 6,484,864 | +0.05(+0.15%) |
Jan 27, 2009 | 30.43 | 30.80 | 30.15 | 30.56 | 5,154,681 | +0.25(+0.83%) |
Jan 26, 2009 | 29.90 | 30.86 | 29.79 | 30.31 | 8,812,159 | -0.19(-0.63%) |
Jan 23, 2009 | 31.10 | 31.14 | 30.22 | 30.50 | 7,021,497 | -0.77(-2.48%) |
Jan 22, 2009 | 30.63 | 31.38 | 30.26 | 31.28 | 6,442,202 | +0.32(+1.04%) |
Jan 21, 2009 | 30.70 | 31.01 | 30.09 | 30.96 | 4,836,766 | +0.42(+1.38%) |
Jan 20, 2009 | 31.23 | 31.62 | 30.50 | 30.53 | 5,782,643 | -0.69(-2.22%) |
Jan 16, 2009 | 31.08 | 31.39 | 30.96 | 31.23 | 0 | +0.49(+1.58%) |
Jan 15, 2009 | 30.03 | 30.89 | 29.81 | 30.74 | 5,279,703 | +0.60(+2.01%) |
Jan 14, 2009 | 30.22 | 30.53 | 29.92 | 30.13 | 4,527,417 | -0.51(-1.67%) |
Jan 13, 2009 | 30.38 | 30.90 | 30.10 | 30.64 | 7,645,139 | +0.98(+3.30%) |
Jan 12, 2009 | 29.61 | 29.78 | 29.27 | 29.66 | 3,962,100 | +0.06(+0.22%) |
Jan 09, 2009 | 29.85 | 30.19 | 29.33 | 29.60 | 6,237,773 | -0.42(-1.39%) |
Jan 08, 2009 | 30.21 | 30.34 | 29.72 | 30.02 | 4,709,036 | -0.27(-0.89%) |
Jan 07, 2009 | 30.52 | 30.94 | 30.13 | 30.29 | 6,445,517 | -0.66(-2.14%) |
Jan 06, 2009 | 31.20 | 31.62 | 30.66 | 30.95 | 4,146,217 | -0.13(-0.43%) |
Jan 05, 2009 | 31.40 | 31.53 | 30.86 | 31.08 | 3,948,444 | -0.39(-1.25%) |
Jan 02, 2009 | 31.10 | 31.62 | 30.85 | 31.48 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.92 | 31.13 | 30.49 | 30.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.92 | 31.13 | 30.49 | 30.94 | 4,194,578 | +0.02(+0.08%) |
Dec 30, 2008 | 30.70 | 30.96 | 30.39 | 30.92 | 2,268,840 | +0.46(+1.52%) |
Dec 29, 2008 | 30.60 | 30.60 | 30.08 | 30.46 | 1,992,970 | -0.08(-0.25%) |
Dec 26, 2008 | 30.80 | 30.80 | 30.40 | 30.53 | 1,296,990 | -0.06(-0.19%) |
Dec 24, 2008 | 30.25 | 30.72 | 30.12 | 30.59 | 1,250,956 | +0.52(+1.74%) |
Dec 23, 2008 | 31.05 | 31.05 | 29.98 | 30.07 | 3,353,319 | -0.70(-2.27%) |
Dec 22, 2008 | 30.03 | 30.88 | 29.70 | 30.77 | 4,592,609 | +0.78(+2.60%) |
Dec 19, 2008 | 30.92 | 31.27 | 29.94 | 29.99 | 7,998,576 | -0.92(-2.98%) |
Dec 18, 2008 | 29.88 | 31.27 | 29.83 | 30.91 | 6,214,955 | +1.14(+3.82%) |
Dec 17, 2008 | 30.47 | 30.77 | 29.70 | 29.77 | 6,559,208 | -0.97(-3.17%) |
Dec 16, 2008 | 30.54 | 30.90 | 30.38 | 30.74 | 6,159,663 | +0.35(+1.16%) |
Dec 15, 2008 | 30.35 | 30.66 | 29.91 | 30.39 | 4,769,836 | +0.16(+0.52%) |
Dec 12, 2008 | 30.06 | 30.43 | 29.49 | 30.23 | 3,887,611 | +0.03(+0.10%) |
Dec 11, 2008 | 30.36 | 31.17 | 30.12 | 30.20 | 4,138,343 | -0.22(-0.71%) |
Dec 10, 2008 | 30.62 | 31.12 | 30.13 | 30.42 | 5,344,836 | -0.01(-0.02%) |
Dec 09, 2008 | 32.27 | 32.42 | 30.29 | 30.43 | 7,091,877 | -1.97(-6.07%) |
Dec 08, 2008 | 32.90 | 33.01 | 32.10 | 32.39 | 5,497,053 | +0.15(+0.47%) |
Dec 05, 2008 | 31.75 | 32.31 | 31.43 | 32.24 | 6,475,811 | +0.14(+0.44%) |
Dec 04, 2008 | 32.82 | 33.06 | 31.81 | 32.10 | 4,697,165 | -0.82(-2.50%) |
Dec 03, 2008 | 32.67 | 33.37 | 32.31 | 32.92 | 6,165,785 | -0.60(-1.79%) |
Dec 02, 2008 | 32.70 | 33.54 | 32.28 | 33.52 | 4,665,978 | +1.24(+3.83%) |
Dec 01, 2008 | 33.47 | 33.51 | 32.24 | 32.28 | 4,654,277 | -1.63(-4.79%) |
Nov 28, 2008 | 32.96 | 34.02 | 32.96 | 33.91 | 1,976,494 | +0.86(+2.59%) |
Nov 26, 2008 | 32.92 | 33.30 | 32.39 | 33.05 | 5,548,419 | -0.33(-0.98%) |
Nov 25, 2008 | 34.28 | 34.49 | 32.92 | 33.38 | 6,242,336 | -0.03(-0.09%) |
Nov 24, 2008 | 33.09 | 34.05 | 32.55 | 33.41 | 6,484,171 | +0.81(+2.48%) |
Nov 21, 2008 | 32.32 | 32.62 | 30.97 | 32.60 | 8,934,774 | +0.87(+2.76%) |
Nov 20, 2008 | 32.66 | 33.72 | 31.49 | 31.72 | 8,797,906 | -1.18(-3.58%) |
Nov 19, 2008 | 33.93 | 34.56 | 32.82 | 32.90 | 5,413,502 | -1.21(-3.56%) |
Nov 18, 2008 | 33.33 | 34.12 | 32.62 | 34.12 | 5,171,007 | +0.79(+2.36%) |
Nov 17, 2008 | 33.31 | 34.32 | 32.99 | 33.33 | 3,675,940 | -0.33(-0.98%) |
Nov 14, 2008 | 34.21 | 35.11 | 33.32 | 33.66 | 0 | -0.91(-2.63%) |
Nov 13, 2008 | 33.34 | 34.66 | 32.04 | 34.57 | 8,104,997 | +1.40(+4.23%) |
Nov 12, 2008 | 33.30 | 33.71 | 32.94 | 33.17 | 4,755,564 | -0.62(-1.84%) |
Nov 11, 2008 | 33.88 | 34.33 | 33.30 | 33.79 | 3,978,049 | -0.40(-1.18%) |
Nov 10, 2008 | 34.63 | 34.93 | 33.56 | 34.19 | 5,374,785 | +0.20(+0.59%) |
Nov 07, 2008 | 34.02 | 34.22 | 33.36 | 33.99 | 4,963,661 | +0.28(+0.82%) |
Nov 06, 2008 | 34.04 | 34.96 | 33.61 | 33.72 | 5,287,647 | -0.96(-2.77%) |
Nov 05, 2008 | 35.89 | 36.27 | 34.54 | 34.68 | 5,194,242 | -1.63(-4.48%) |
Nov 04, 2008 | 36.37 | 36.41 | 35.69 | 36.31 | 4,448,959 | +0.62(+1.73%) |
Nov 03, 2008 | 35.86 | 36.31 | 35.58 | 35.69 | 3,963,119 | -0.27(-0.75%) |
Oct 31, 2008 | 35.51 | 36.49 | 35.50 | 35.96 | 4,947,621 | +0.21(+0.57%) |
Oct 30, 2008 | 36.06 | 36.08 | 34.70 | 35.75 | 7,109,739 | +1.09(+3.13%) |
Oct 29, 2008 | 35.14 | 36.28 | 34.55 | 34.67 | 6,428,993 | -0.52(-1.47%) |
Oct 28, 2008 | 33.00 | 35.24 | 31.85 | 35.19 | 8,773,633 | +2.79(+8.62%) |
Oct 27, 2008 | 32.25 | 33.21 | 31.69 | 32.39 | 7,021,173 | +0.12(+0.36%) |
Oct 24, 2008 | 32.26 | 33.01 | 31.69 | 32.28 | 7,261,791 | -1.27(-3.80%) |
Oct 23, 2008 | 34.02 | 34.06 | 32.14 | 33.55 | 8,995,603 | -0.02(-0.07%) |
Oct 22, 2008 | 34.73 | 34.75 | 32.76 | 33.57 | 10,242,568 | -2.61(-7.22%) |
Oct 21, 2008 | 36.32 | 36.90 | 35.80 | 36.18 | 7,750,581 | -0.19(-0.53%) |
Oct 20, 2008 | 34.80 | 36.43 | 34.80 | 36.38 | 5,893,135 | +1.18(+3.35%) |
Oct 17, 2008 | 34.90 | 36.05 | 33.19 | 35.20 | 8,026,851 | -0.11(-0.30%) |
Oct 16, 2008 | 33.19 | 35.82 | 32.27 | 35.30 | 12,504,390 | +2.34(+7.10%) |
Oct 15, 2008 | 34.85 | 34.97 | 32.86 | 32.96 | 6,423,491 | -2.24(-6.37%) |
Oct 14, 2008 | 36.11 | 36.75 | 34.36 | 35.20 | 7,878,118 | -0.06(-0.18%) |
Oct 13, 2008 | 34.48 | 35.31 | 33.74 | 35.27 | 6,915,104 | +2.05(+6.16%) |
Oct 10, 2008 | 31.96 | 34.99 | 31.69 | 33.22 | 0 | -0.23(-0.68%) |
Oct 09, 2008 | 36.69 | 36.69 | 33.31 | 33.45 | 11,008,621 | -2.89(-7.94%) |
Oct 08, 2008 | 35.79 | 36.78 | 35.20 | 36.34 | 12,024,289 | +0.34(+0.95%) |
Oct 07, 2008 | 36.95 | 37.33 | 35.89 | 36.00 | 7,427,222 | -0.65(-1.78%) |
Oct 06, 2008 | 36.71 | 37.58 | 35.93 | 36.65 | 9,012,166 | -1.13(-3.00%) |
Oct 03, 2008 | 38.91 | 38.91 | 37.60 | 37.78 | 0 | -0.62(-1.62%) |
Oct 02, 2008 | 38.27 | 38.94 | 37.83 | 38.40 | 6,859,636 | +0.14(+0.37%) |
Oct 01, 2008 | 37.80 | 38.32 | 37.46 | 38.26 | 4,442,439 | +0.22(+0.57%) |
Sep 30, 2008 | 37.78 | 38.06 | 36.99 | 38.04 | 7,356,716 | +0.73(+1.97%) |
Sep 29, 2008 | 38.38 | 38.80 | 37.31 | 37.31 | 7,071,459 | -1.45(-3.75%) |
Sep 26, 2008 | 37.47 | 38.83 | 37.47 | 38.76 | 0 | +0.94(+2.50%) |
Sep 25, 2008 | 37.77 | 38.23 | 37.56 | 37.82 | 4,683,150 | +0.36(+0.96%) |
Sep 24, 2008 | 37.29 | 37.85 | 36.92 | 37.46 | 3,261,236 | +0.21(+0.57%) |
Sep 23, 2008 | 37.56 | 38.13 | 37.20 | 37.25 | 4,112,633 | -0.30(-0.80%) |
Sep 22, 2008 | 38.44 | 38.54 | 37.34 | 37.55 | 5,559,730 | -1.21(-3.12%) |
Sep 19, 2008 | 38.66 | 38.91 | 37.70 | 38.76 | 0 | +0.53(+1.38%) |
Sep 18, 2008 | 38.17 | 38.37 | 37.36 | 38.23 | 8,191,783 | +0.46(+1.23%) |
Sep 17, 2008 | 37.74 | 38.46 | 37.53 | 37.77 | 9,171,080 | -0.17(-0.45%) |
Sep 16, 2008 | 37.53 | 38.15 | 37.26 | 37.94 | 6,170,012 | +0.18(+0.48%) |
Sep 15, 2008 | 37.21 | 38.61 | 37.21 | 37.76 | 4,981,204 | -0.13(-0.36%) |
Sep 12, 2008 | 37.55 | 37.91 | 37.33 | 37.89 | 5,029,613 | +0.15(+0.40%) |
Sep 11, 2008 | 37.30 | 37.78 | 37.20 | 37.74 | 5,995,411 | -0.02(-0.06%) |
Sep 10, 2008 | 38.17 | 38.30 | 37.69 | 37.76 | 5,728,235 | -0.51(-1.33%) |
Sep 09, 2008 | 38.13 | 39.11 | 37.88 | 38.27 | 10,765,978 | +0.78(+2.08%) |
Sep 08, 2008 | 36.96 | 37.66 | 36.78 | 37.49 | 5,068,518 | +1.00(+2.75%) |
Sep 05, 2008 | 35.95 | 36.56 | 35.82 | 36.49 | 0 | +0.54(+1.50%) |
Sep 04, 2008 | 36.35 | 36.52 | 35.93 | 35.95 | 5,147,952 | -0.54(-1.48%) |
Sep 03, 2008 | 36.68 | 37.10 | 36.27 | 36.49 | 4,800,815 | -0.40(-1.10%) |
Sep 02, 2008 | 36.68 | 37.13 | 36.32 | 36.89 | 4,303,070 | +0.70(+1.95%) |
Aug 29, 2008 | 36.65 | 36.83 | 36.17 | 36.19 | 0 | -0.61(-1.66%) |
Aug 28, 2008 | 36.03 | 36.87 | 35.83 | 36.80 | 3,627,244 | +0.91(+2.53%) |
Aug 27, 2008 | 35.80 | 36.02 | 35.60 | 35.89 | 2,526,204 | +0.08(+0.21%) |
Aug 26, 2008 | 35.60 | 35.95 | 35.48 | 35.81 | 3,337,150 | +0.06(+0.16%) |
Aug 25, 2008 | 36.23 | 36.31 | 35.65 | 35.75 | 2,611,665 | -0.64(-1.76%) |
Aug 22, 2008 | 35.88 | 36.45 | 35.76 | 36.39 | 0 | +0.61(+1.71%) |
Aug 21, 2008 | 35.43 | 35.82 | 35.20 | 35.78 | 3,199,359 | +0.00(+0.00%) |
Aug 20, 2008 | 36.37 | 36.37 | 35.63 | 35.78 | 5,046,351 | -0.65(-1.77%) |
Aug 19, 2008 | 36.73 | 36.81 | 36.26 | 36.43 | 3,162,682 | -0.39(-1.07%) |
Aug 18, 2008 | 36.94 | 37.13 | 36.61 | 36.82 | 2,731,239 | -0.09(-0.25%) |
Aug 15, 2008 | 36.63 | 36.99 | 36.44 | 36.92 | 0 | +0.29(+0.78%) |
Aug 14, 2008 | 35.95 | 36.63 | 35.92 | 36.63 | 3,445,821 | +0.46(+1.27%) |
Aug 13, 2008 | 36.37 | 36.53 | 35.61 | 36.17 | 3,834,109 | -0.22(-0.61%) |
Aug 12, 2008 | 35.84 | 36.55 | 35.78 | 36.39 | 4,815,147 | +0.38(+1.06%) |
Aug 11, 2008 | 36.02 | 36.15 | 35.51 | 36.01 | 4,639,730 | -0.02(-0.07%) |
Aug 08, 2008 | 34.35 | 36.05 | 34.22 | 36.04 | 4,248,568 | +1.75(+5.12%) |
Aug 07, 2008 | 35.37 | 35.57 | 34.16 | 34.28 | 5,300,109 | -1.26(-3.55%) |
Aug 06, 2008 | 35.46 | 35.72 | 35.29 | 35.54 | 2,973,184 | +0.01(+0.02%) |
Aug 05, 2008 | 34.59 | 35.56 | 34.49 | 35.54 | 4,011,517 | +0.96(+2.77%) |
Aug 04, 2008 | 33.98 | 34.79 | 33.96 | 34.58 | 3,065,822 | +0.64(+1.88%) |
Aug 01, 2008 | 34.12 | 34.22 | 33.68 | 33.94 | 3,654,431 | +0.01(+0.03%) |
Jul 31, 2008 | 34.07 | 34.32 | 33.80 | 33.93 | 4,771,418 | -0.30(-0.87%) |
Jul 30, 2008 | 33.80 | 34.48 | 33.74 | 34.23 | 6,476,780 | +0.52(+1.53%) |
Jul 29, 2008 | 33.71 | 33.72 | 32.99 | 33.71 | 4,348,073 | +0.80(+2.42%) |
Jul 28, 2008 | 32.84 | 33.26 | 32.77 | 32.92 | 3,982,235 | +0.06(+0.20%) |
Jul 25, 2008 | 32.60 | 33.14 | 32.60 | 32.85 | 4,382,450 | +0.38(+1.16%) |
Jul 24, 2008 | 33.17 | 33.37 | 32.48 | 32.48 | 4,684,365 | -0.79(-2.36%) |
Jul 23, 2008 | 32.85 | 33.35 | 32.72 | 33.26 | 4,655,486 | +0.58(+1.78%) |
Jul 22, 2008 | 32.09 | 32.79 | 32.09 | 32.68 | 6,974,438 | +0.43(+1.33%) |
Jul 21, 2008 | 32.43 | 32.43 | 32.12 | 32.25 | 5,127,101 | -0.01(-0.04%) |
Jul 18, 2008 | 32.55 | 32.55 | 32.11 | 32.26 | 6,994,533 | -0.20(-0.61%) |
Jul 17, 2008 | 32.21 | 32.60 | 31.85 | 32.46 | 8,270,543 | +0.35(+1.10%) |
Jul 16, 2008 | 32.09 | 32.27 | 31.79 | 32.11 | 7,365,576 | -0.16(-0.51%) |
Jul 15, 2008 | 31.83 | 33.84 | 29.58 | 32.28 | 18,683,712 | -2.22(-6.45%) |
Jul 14, 2008 | 35.12 | 35.27 | 34.39 | 34.50 | 4,566,191 | -0.31(-0.88%) |
Jul 11, 2008 | 34.91 | 35.12 | 34.62 | 34.80 | 4,253,616 | -0.40(-1.13%) |
Jul 10, 2008 | 35.26 | 35.32 | 34.86 | 35.20 | 3,837,666 | +0.06(+0.17%) |
Jul 09, 2008 | 35.52 | 35.53 | 35.11 | 35.14 | 3,569,132 | -0.38(-1.06%) |
Jul 08, 2008 | 35.03 | 35.56 | 34.77 | 35.52 | 4,632,782 | +0.59(+1.70%) |
Jul 07, 2008 | 35.76 | 35.78 | 34.79 | 34.93 | 5,479,406 | -0.75(-2.10%) |
Jul 04, 2008 | 35.22 | 35.68 | 35.22 | 35.68 | 2,794,308 | +0.00(+0.00%) |
Jul 03, 2008 | 35.22 | 35.68 | 35.22 | 35.68 | 2,794,308 | +0.68(+1.94%) |
Jul 02, 2008 | 35.31 | 35.56 | 34.98 | 35.00 | 4,593,685 | -0.16(-0.45%) |
Jul 01, 2008 | 35.07 | 35.24 | 34.72 | 35.16 | 4,156,299 | +0.08(+0.23%) |
Jun 30, 2008 | 35.24 | 35.34 | 34.93 | 35.07 | 4,885,559 | -0.05(-0.15%) |
Jun 27, 2008 | 35.84 | 35.99 | 35.09 | 35.13 | 4,101,082 | -0.61(-1.71%) |
Jun 26, 2008 | 36.12 | 36.35 | 35.73 | 35.74 | 3,486,818 | -0.72(-1.98%) |
Jun 25, 2008 | 36.17 | 36.74 | 36.08 | 36.46 | 3,844,337 | +0.22(+0.62%) |
Jun 24, 2008 | 35.79 | 36.39 | 35.54 | 36.24 | 4,340,030 | +0.31(+0.87%) |
Jun 23, 2008 | 36.02 | 36.28 | 35.71 | 35.92 | 2,738,081 | +0.03(+0.08%) |
Jun 20, 2008 | 36.38 | 36.54 | 35.81 | 35.90 | 4,841,555 | -0.69(-1.88%) |
Jun 19, 2008 | 36.38 | 36.73 | 36.27 | 36.58 | 4,030,437 | +0.15(+0.40%) |
Jun 18, 2008 | 36.34 | 36.78 | 36.34 | 36.44 | 3,703,151 | -0.11(-0.29%) |
Jun 17, 2008 | 36.55 | 36.68 | 36.43 | 36.54 | 2,787,893 | +0.17(+0.47%) |
Jun 16, 2008 | 36.43 | 36.50 | 35.98 | 36.37 | 3,972,864 | -0.37(-1.01%) |
Jun 13, 2008 | 36.73 | 36.88 | 36.47 | 36.74 | 2,374,416 | +0.22(+0.59%) |
Jun 12, 2008 | 36.37 | 36.82 | 36.36 | 36.52 | 3,007,217 | +0.25(+0.68%) |
Jun 11, 2008 | 36.45 | 36.70 | 36.23 | 36.28 | 3,674,006 | -0.42(-1.15%) |
Jun 10, 2008 | 36.73 | 36.96 | 36.19 | 36.70 | 4,632,420 | +0.28(+0.77%) |
Jun 09, 2008 | 36.65 | 36.65 | 36.28 | 36.42 | 3,438,366 | -0.02(-0.06%) |
Jun 06, 2008 | 36.92 | 37.10 | 36.44 | 36.44 | 4,219,593 | -0.69(-1.86%) |
Jun 05, 2008 | 37.08 | 37.23 | 36.92 | 37.13 | 2,593,796 | +0.11(+0.30%) |
Jun 04, 2008 | 36.83 | 37.19 | 36.69 | 37.02 | 2,961,531 | +0.01(+0.03%) |
Jun 03, 2008 | 37.04 | 37.21 | 36.94 | 37.01 | 5,829,305 | +0.06(+0.16%) |
Jun 02, 2008 | 37.36 | 37.36 | 36.68 | 36.95 | 3,575,786 | -0.48(-1.29%) |
May 30, 2008 | 37.84 | 37.84 | 37.43 | 37.43 | 3,274,268 | -0.25(-0.65%) |
May 29, 2008 | 37.30 | 37.81 | 37.20 | 37.68 | 2,878,377 | +0.46(+1.23%) |
May 28, 2008 | 37.30 | 37.39 | 37.03 | 37.22 | 2,767,677 | -0.01(-0.03%) |
May 27, 2008 | 36.93 | 37.33 | 36.90 | 37.23 | 3,828,200 | +0.39(+1.07%) |
May 26, 2008 | 37.13 | 37.33 | 36.79 | 36.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.13 | 37.33 | 36.79 | 36.84 | 2,974,000 | -0.53(-1.43%) |
May 22, 2008 | 37.06 | 37.42 | 36.94 | 37.37 | 3,326,526 | +0.39(+1.05%) |
May 21, 2008 | 37.38 | 37.60 | 36.92 | 36.99 | 4,017,436 | -0.40(-1.07%) |
May 20, 2008 | 37.41 | 37.55 | 37.29 | 37.39 | 3,921,551 | -0.02(-0.06%) |
May 19, 2008 | 37.15 | 37.47 | 37.15 | 37.41 | 2,978,136 | +0.20(+0.54%) |
May 16, 2008 | 37.47 | 37.47 | 37.06 | 37.21 | 3,691,389 | -0.13(-0.35%) |
May 15, 2008 | 37.04 | 37.38 | 36.78 | 37.34 | 3,746,534 | +0.32(+0.87%) |
May 14, 2008 | 37.40 | 37.40 | 36.96 | 37.02 | 4,333,413 | -0.15(-0.39%) |
May 13, 2008 | 37.02 | 37.28 | 36.96 | 37.16 | 4,329,616 | +0.40(+1.10%) |
May 12, 2008 | 36.73 | 36.92 | 36.34 | 36.76 | 4,280,661 | +0.18(+0.48%) |
May 09, 2008 | 36.93 | 36.93 | 36.55 | 36.58 | 2,226,576 | -0.43(-1.16%) |
May 08, 2008 | 37.23 | 37.25 | 36.85 | 37.01 | 3,772,190 | -0.07(-0.19%) |
May 07, 2008 | 37.70 | 37.85 | 37.06 | 37.08 | 5,857,221 | -0.80(-2.12%) |
May 06, 2008 | 37.69 | 37.99 | 37.51 | 37.88 | 3,812,361 | +0.11(+0.28%) |
May 05, 2008 | 38.04 | 38.04 | 37.58 | 37.78 | 3,404,314 | -0.14(-0.37%) |
May 02, 2008 | 38.14 | 38.32 | 37.68 | 37.92 | 4,305,629 | -0.06(-0.17%) |