Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.17 | 29.54 | 28.56 | 29.45 | 9,369,232 | -0.34(-1.15%) |
Apr 29, 2009 | 30.07 | 30.12 | 29.28 | 29.79 | 5,582,464 | +0.50(+1.72%) |
Apr 28, 2009 | 29.65 | 30.03 | 29.12 | 29.29 | 7,358,452 | -1.21(-3.98%) |
Apr 27, 2009 | 29.90 | 30.77 | 29.61 | 30.50 | 10,650,295 | +0.29(+0.94%) |
Apr 24, 2009 | 28.75 | 30.34 | 28.58 | 30.22 | 11,094,048 | +1.87(+6.61%) |
Apr 23, 2009 | 28.12 | 28.98 | 27.74 | 28.34 | 11,036,813 | +0.26(+0.94%) |
Apr 22, 2009 | 28.36 | 28.75 | 27.93 | 28.08 | 9,312,591 | -0.37(-1.31%) |
Apr 21, 2009 | 29.21 | 29.27 | 27.81 | 28.45 | 8,161,370 | -0.13(-0.46%) |
Apr 20, 2009 | 28.38 | 29.27 | 28.18 | 28.59 | 11,293,630 | +0.67(+2.41%) |
Apr 17, 2009 | 29.13 | 29.27 | 27.47 | 27.91 | 13,406,746 | -1.21(-4.17%) |
Apr 16, 2009 | 30.62 | 30.85 | 28.96 | 29.13 | 9,896,014 | -1.83(-5.91%) |
Apr 15, 2009 | 30.64 | 31.26 | 30.39 | 30.96 | 7,369,599 | +0.33(+1.08%) |
Apr 14, 2009 | 30.80 | 31.34 | 30.60 | 30.63 | 7,817,223 | -0.17(-0.55%) |
Apr 13, 2009 | 31.26 | 31.40 | 30.37 | 30.80 | 7,161,420 | +0.22(+0.72%) |
Apr 09, 2009 | 30.74 | 31.08 | 30.37 | 30.58 | 6,180,968 | -0.09(-0.29%) |
Apr 08, 2009 | 31.70 | 31.70 | 30.15 | 30.66 | 7,598,623 | -0.53(-1.69%) |
Apr 07, 2009 | 31.72 | 31.97 | 31.03 | 31.19 | 8,786,453 | -0.13(-0.42%) |
Apr 06, 2009 | 31.22 | 31.43 | 30.05 | 31.32 | 12,225,077 | -0.80(-2.48%) |
Apr 03, 2009 | 33.80 | 34.19 | 31.63 | 32.12 | 13,331,715 | -1.72(-5.08%) |
Apr 02, 2009 | 34.05 | 34.05 | 33.05 | 33.84 | 13,762,456 | -0.85(-2.45%) |
Apr 01, 2009 | 33.09 | 34.73 | 32.62 | 34.69 | 12,444,441 | +1.93(+5.90%) |
Mar 31, 2009 | 33.58 | 33.58 | 32.35 | 32.76 | 9,860,070 | -0.40(-1.19%) |
Mar 30, 2009 | 32.80 | 34.04 | 32.49 | 33.15 | 9,763,843 | -1.17(-3.41%) |
Mar 26, 2009 | 33.73 | 34.62 | 33.44 | 34.32 | 12,627,746 | +0.76(+2.27%) |
Mar 25, 2009 | 32.13 | 33.81 | 31.79 | 33.56 | 14,470,289 | +1.45(+4.51%) |
Mar 24, 2009 | 31.90 | 32.60 | 31.03 | 32.11 | 10,787,272 | -0.58(-1.77%) |
Mar 23, 2009 | 32.61 | 33.12 | 32.29 | 32.69 | 13,561,589 | +0.35(+1.09%) |
Mar 20, 2009 | 31.11 | 32.79 | 30.99 | 32.34 | 19,155,036 | +0.94(+3.01%) |
Mar 19, 2009 | 29.95 | 31.75 | 29.71 | 31.40 | 19,938,660 | +2.02(+6.88%) |
Mar 18, 2009 | 26.35 | 29.49 | 25.95 | 29.38 | 25,638,930 | +2.58(+9.64%) |
Mar 17, 2009 | 27.02 | 27.71 | 26.42 | 26.79 | 12,389,307 | -0.63(-2.29%) |
Mar 16, 2009 | 27.88 | 28.18 | 27.33 | 27.42 | 11,294,745 | -0.78(-2.78%) |
Mar 13, 2009 | 27.82 | 28.42 | 27.44 | 28.20 | 0 | +0.72(+2.61%) |
Mar 12, 2009 | 27.16 | 27.66 | 26.87 | 27.49 | 9,878,653 | +0.66(+2.46%) |
Mar 11, 2009 | 25.86 | 27.21 | 25.19 | 26.83 | 13,044,064 | +1.19(+4.65%) |
Mar 10, 2009 | 27.26 | 27.67 | 25.18 | 25.64 | 17,738,216 | -2.02(-7.30%) |
Mar 09, 2009 | 28.27 | 28.65 | 27.18 | 27.66 | 11,582,411 | -0.81(-2.85%) |
Mar 06, 2009 | 29.84 | 30.06 | 27.83 | 28.47 | 0 | -1.13(-3.81%) |
Mar 05, 2009 | 28.60 | 29.60 | 28.35 | 29.60 | 14,125,469 | +1.21(+4.25%) |
Mar 04, 2009 | 28.64 | 29.08 | 27.78 | 28.39 | 13,517,959 | +0.52(+1.86%) |
Mar 02, 2009 | 30.31 | 30.52 | 27.53 | 27.87 | 19,335,052 | -2.60(-8.53%) |
Feb 27, 2009 | 30.33 | 31.04 | 29.74 | 30.47 | 0 | +0.82(+2.76%) |
Feb 26, 2009 | 28.84 | 30.15 | 28.56 | 29.65 | 13,062,556 | +0.36(+1.22%) |
Feb 25, 2009 | 29.33 | 31.21 | 29.18 | 29.29 | 21,739,986 | -0.15(-0.52%) |
Feb 24, 2009 | 30.94 | 31.10 | 29.02 | 29.44 | 18,080,188 | -1.58(-5.10%) |
Feb 23, 2009 | 31.30 | 32.24 | 30.98 | 31.02 | 12,130,227 | -0.98(-3.06%) |
Feb 20, 2009 | 30.87 | 32.93 | 30.52 | 32.00 | 0 | +2.15(+7.21%) |
Feb 19, 2009 | 31.12 | 31.65 | 29.74 | 29.85 | 15,750,435 | -1.44(-4.61%) |
Feb 18, 2009 | 31.10 | 31.53 | 30.21 | 31.29 | 13,347,443 | +0.07(+0.23%) |
Feb 17, 2009 | 31.53 | 31.74 | 30.85 | 31.22 | 18,888,502 | +0.79(+2.60%) |
Feb 13, 2009 | 30.87 | 31.23 | 30.20 | 30.43 | 8,032,904 | -0.86(-2.74%) |
Feb 12, 2009 | 30.82 | 31.34 | 30.39 | 31.29 | 12,900,048 | +0.29(+0.94%) |
Feb 11, 2009 | 29.20 | 31.34 | 29.02 | 30.99 | 18,828,000 | +2.20(+7.62%) |
Feb 10, 2009 | 30.08 | 30.44 | 28.48 | 28.80 | 13,003,865 | -0.74(-2.50%) |
Feb 09, 2009 | 29.60 | 30.32 | 29.17 | 29.54 | 10,221,865 | -0.86(-2.82%) |
Feb 06, 2009 | 29.37 | 30.55 | 29.27 | 30.39 | 10,811,755 | +0.45(+1.52%) |
Feb 05, 2009 | 30.18 | 30.25 | 29.43 | 29.94 | 15,999,488 | +0.67(+2.30%) |
Feb 04, 2009 | 29.22 | 29.92 | 28.74 | 29.27 | 11,888,530 | +0.82(+2.88%) |
Feb 03, 2009 | 29.13 | 29.24 | 27.93 | 28.45 | 12,354,274 | -0.37(-1.27%) |
Feb 02, 2009 | 28.53 | 29.38 | 28.21 | 28.81 | 13,568,050 | -0.30(-1.03%) |
Jan 30, 2009 | 29.29 | 29.64 | 28.40 | 29.11 | 0 | +0.25(+0.86%) |
Jan 29, 2009 | 27.41 | 29.02 | 27.09 | 28.86 | 57,965,868 | +0.61(+2.15%) |
Jan 28, 2009 | 29.25 | 29.57 | 28.05 | 28.26 | 23,617,448 | -2.27(-7.43%) |
Jan 27, 2009 | 31.45 | 31.83 | 30.47 | 30.52 | 12,269,468 | -1.21(-3.83%) |
Jan 26, 2009 | 33.09 | 33.26 | 31.62 | 31.74 | 14,127,822 | -0.78(-2.41%) |
Jan 23, 2009 | 30.55 | 32.71 | 30.30 | 32.52 | 17,065,066 | +2.59(+8.66%) |
Jan 22, 2009 | 29.39 | 30.52 | 28.76 | 29.93 | 13,704,965 | +0.34(+1.16%) |
Jan 21, 2009 | 28.64 | 29.72 | 27.77 | 29.59 | 12,510,993 | +0.80(+2.80%) |
Jan 20, 2009 | 28.17 | 30.22 | 27.97 | 28.78 | 16,461,023 | +1.10(+3.96%) |
Jan 16, 2009 | 27.93 | 28.40 | 26.38 | 27.69 | 0 | +0.52(+1.91%) |
Jan 15, 2009 | 26.06 | 27.38 | 25.18 | 27.17 | 11,888,841 | +1.18(+4.53%) |
Jan 14, 2009 | 25.99 | 27.00 | 25.48 | 25.99 | 10,509,582 | -0.36(-1.36%) |
Jan 13, 2009 | 26.09 | 26.93 | 25.66 | 26.35 | 11,621,491 | +0.07(+0.25%) |
Jan 12, 2009 | 26.26 | 26.87 | 25.99 | 26.28 | 12,870,214 | -0.83(-3.05%) |
Jan 09, 2009 | 27.18 | 28.23 | 26.79 | 27.11 | 11,446,474 | -0.52(-1.88%) |
Jan 08, 2009 | 26.56 | 27.66 | 26.10 | 27.63 | 11,381,859 | +1.93(+7.52%) |
Jan 07, 2009 | 28.74 | 28.74 | 25.43 | 25.69 | 15,900,759 | -3.25(-11.23%) |
Jan 06, 2009 | 28.20 | 29.33 | 27.99 | 28.94 | 11,547,504 | +0.53(+1.88%) |
Jan 05, 2009 | 28.31 | 28.98 | 27.90 | 28.41 | 12,177,761 | -1.11(-3.74%) |
Jan 02, 2009 | 29.37 | 30.63 | 29.35 | 29.51 | 0 | -0.27(-0.91%) |
Jan 01, 2009 | 28.62 | 30.01 | 28.61 | 29.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.62 | 30.01 | 28.61 | 29.79 | 6,978,940 | +0.50(+1.70%) |
Dec 30, 2008 | 29.31 | 29.63 | 28.91 | 29.29 | 7,520,223 | -0.50(-1.67%) |
Dec 29, 2008 | 29.10 | 30.10 | 28.71 | 29.79 | 9,586,309 | +1.35(+4.76%) |
Dec 26, 2008 | 27.44 | 28.69 | 26.92 | 28.43 | 3,780,315 | +1.13(+4.16%) |
Dec 24, 2008 | 26.98 | 27.66 | 26.52 | 27.30 | 2,262,522 | +0.04(+0.16%) |
Dec 23, 2008 | 27.00 | 27.78 | 26.38 | 27.25 | 6,789,850 | +0.35(+1.31%) |
Dec 22, 2008 | 28.04 | 28.72 | 26.35 | 26.90 | 7,478,352 | -0.99(-3.54%) |
Dec 19, 2008 | 26.82 | 28.02 | 26.60 | 27.89 | 11,426,472 | +0.67(+2.45%) |
Dec 18, 2008 | 28.32 | 28.62 | 26.91 | 27.22 | 13,475,912 | -1.44(-5.03%) |
Dec 17, 2008 | 29.55 | 30.58 | 28.53 | 28.67 | 16,520,508 | -0.61(-2.10%) |
Dec 16, 2008 | 27.53 | 29.42 | 26.92 | 29.28 | 17,297,712 | +1.69(+6.13%) |
Dec 15, 2008 | 26.54 | 28.36 | 26.15 | 27.59 | 15,184,254 | +1.36(+5.19%) |
Dec 12, 2008 | 24.82 | 26.53 | 24.75 | 26.23 | 12,778,694 | +0.86(+3.37%) |
Dec 11, 2008 | 26.54 | 27.26 | 25.13 | 25.37 | 13,093,369 | -0.52(-2.01%) |
Dec 10, 2008 | 24.53 | 26.34 | 24.45 | 25.89 | 15,526,047 | +2.31(+9.77%) |
Dec 09, 2008 | 22.61 | 24.22 | 22.39 | 23.59 | 12,143,670 | +0.62(+2.71%) |
Dec 08, 2008 | 22.82 | 23.32 | 22.06 | 22.96 | 14,047,526 | +1.32(+6.09%) |
Dec 05, 2008 | 21.22 | 21.71 | 19.61 | 21.65 | 11,434,258 | -0.10(-0.44%) |
Dec 04, 2008 | 21.38 | 22.49 | 21.22 | 21.74 | 13,270,489 | +0.27(+1.26%) |
Dec 03, 2008 | 21.40 | 22.72 | 21.19 | 21.47 | 14,113,599 | -2.14(-9.05%) |
Dec 02, 2008 | 22.73 | 23.76 | 22.45 | 23.61 | 12,808,321 | +1.51(+6.86%) |
Dec 01, 2008 | 23.05 | 23.38 | 21.96 | 22.09 | 14,137,096 | -2.53(-10.28%) |
Nov 28, 2008 | 24.51 | 24.68 | 23.60 | 24.63 | 4,060,313 | +0.01(+0.06%) |
Nov 26, 2008 | 23.13 | 24.68 | 22.36 | 24.61 | 11,707,457 | +1.24(+5.32%) |
Nov 25, 2008 | 23.50 | 24.19 | 22.18 | 23.37 | 20,841,084 | +0.32(+1.40%) |
Nov 24, 2008 | 21.82 | 24.47 | 21.59 | 23.05 | 25,522,684 | +1.98(+9.38%) |
Nov 21, 2008 | 17.93 | 21.59 | 17.15 | 21.07 | 26,699,688 | +4.24(+25.17%) |
Nov 20, 2008 | 16.44 | 17.83 | 15.49 | 16.83 | 18,985,488 | +0.44(+2.68%) |
Nov 19, 2008 | 17.62 | 18.49 | 16.29 | 16.39 | 15,660,742 | -0.91(-5.29%) |
Nov 18, 2008 | 17.10 | 17.62 | 16.65 | 17.31 | 9,797,190 | +0.22(+1.28%) |
Nov 17, 2008 | 17.51 | 18.08 | 16.72 | 17.09 | 9,986,479 | -0.64(-3.63%) |
Nov 14, 2008 | 19.76 | 19.87 | 17.65 | 17.73 | 0 | -1.43(-7.45%) |
Nov 13, 2008 | 17.92 | 19.32 | 16.52 | 19.16 | 13,749,018 | +1.36(+7.65%) |
Nov 12, 2008 | 18.91 | 19.30 | 17.74 | 17.80 | 11,470,668 | -1.42(-7.39%) |
Nov 11, 2008 | 19.49 | 19.74 | 18.57 | 19.22 | 7,950,061 | -0.89(-4.40%) |
Nov 10, 2008 | 20.06 | 20.40 | 19.51 | 20.10 | 8,331,144 | +1.06(+5.57%) |
Nov 07, 2008 | 19.01 | 19.32 | 18.17 | 19.04 | 8,162,852 | +0.46(+2.48%) |
Nov 06, 2008 | 20.64 | 20.84 | 18.49 | 18.58 | 10,650,353 | -1.77(-8.70%) |
Nov 05, 2008 | 20.82 | 21.52 | 19.93 | 20.35 | 9,846,450 | -0.89(-4.20%) |
Nov 04, 2008 | 20.17 | 21.46 | 19.80 | 21.25 | 10,548,278 | +2.00(+10.38%) |
Nov 03, 2008 | 19.20 | 20.18 | 19.09 | 19.25 | 6,710,176 | -0.03(-0.15%) |
Oct 31, 2008 | 20.30 | 20.36 | 19.03 | 19.28 | 9,051,950 | -1.24(-6.06%) |
Oct 30, 2008 | 20.29 | 21.07 | 18.64 | 20.52 | 11,488,565 | +1.57(+8.26%) |
Oct 29, 2008 | 19.50 | 20.20 | 18.57 | 18.95 | 17,040,030 | -0.42(-2.15%) |
Oct 28, 2008 | 16.30 | 19.37 | 16.12 | 19.37 | 15,487,721 | +3.61(+22.89%) |
Oct 27, 2008 | 17.07 | 17.75 | 15.66 | 15.76 | 11,868,135 | -1.67(-9.57%) |
Oct 24, 2008 | 15.71 | 18.11 | 15.71 | 17.43 | 17,140,844 | +0.38(+2.23%) |
Oct 23, 2008 | 18.08 | 18.84 | 16.36 | 17.05 | 19,757,962 | -1.06(-5.86%) |
Oct 22, 2008 | 20.38 | 20.43 | 17.84 | 18.11 | 19,979,838 | -2.97(-14.09%) |
Oct 21, 2008 | 21.42 | 22.36 | 20.97 | 21.08 | 10,814,252 | -1.62(-7.12%) |
Oct 20, 2008 | 20.78 | 22.83 | 20.34 | 22.70 | 11,588,597 | +2.61(+12.96%) |
Oct 17, 2008 | 20.55 | 21.35 | 19.34 | 20.10 | 15,572,455 | -1.02(-4.82%) |
Oct 16, 2008 | 22.03 | 22.31 | 19.94 | 21.11 | 17,859,486 | -0.87(-3.96%) |
Oct 15, 2008 | 23.10 | 24.51 | 21.41 | 21.98 | 15,754,556 | -1.34(-5.74%) |
Oct 14, 2008 | 23.47 | 24.87 | 22.44 | 23.32 | 15,406,634 | +0.58(+2.54%) |
Oct 13, 2008 | 22.12 | 23.03 | 20.46 | 22.75 | 14,036,707 | +1.35(+6.33%) |
Oct 10, 2008 | 24.63 | 25.18 | 20.86 | 21.39 | 23,759,906 | -3.49(-14.03%) |
Oct 09, 2008 | 27.00 | 27.18 | 24.88 | 24.88 | 15,052,887 | -2.44(-8.92%) |
Oct 08, 2008 | 24.69 | 27.55 | 24.15 | 27.32 | 21,925,234 | +3.53(+14.83%) |
Oct 07, 2008 | 25.61 | 26.44 | 23.69 | 23.79 | 14,577,872 | -1.38(-5.49%) |
Oct 06, 2008 | 26.55 | 26.99 | 23.62 | 25.18 | 17,904,734 | -0.86(-3.32%) |
Oct 03, 2008 | 24.98 | 26.52 | 24.79 | 26.04 | 0 | +1.01(+4.04%) |
Oct 02, 2008 | 27.56 | 27.86 | 24.97 | 25.03 | 16,192,111 | -3.23(-11.42%) |
Oct 01, 2008 | 28.35 | 29.27 | 28.02 | 28.26 | 10,694,668 | -0.11(-0.39%) |
Sep 30, 2008 | 28.57 | 28.83 | 27.82 | 28.37 | 12,075,185 | -0.44(-1.52%) |
Sep 29, 2008 | 29.66 | 30.41 | 28.03 | 28.80 | 17,353,574 | -1.20(-4.00%) |
Sep 26, 2008 | 31.02 | 31.80 | 29.84 | 30.01 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.80 | 31.44 | 30.24 | 30.41 | 12,441,533 | -0.45(-1.45%) |
Sep 24, 2008 | 31.78 | 32.07 | 30.63 | 30.86 | 10,920,206 | -0.44(-1.40%) |
Sep 23, 2008 | 32.52 | 32.52 | 31.14 | 31.30 | 13,424,343 | -1.21(-3.74%) |
Sep 22, 2008 | 31.12 | 32.85 | 30.99 | 32.52 | 18,576,874 | +1.89(+6.17%) |
Sep 19, 2008 | 29.90 | 30.70 | 28.74 | 30.63 | 0 | +1.60(+5.50%) |
Sep 18, 2008 | 32.02 | 32.71 | 28.69 | 29.03 | 26,742,754 | -2.62(-8.28%) |
Sep 17, 2008 | 28.95 | 32.62 | 28.22 | 31.65 | 21,967,652 | +2.71(+9.36%) |
Sep 16, 2008 | 27.60 | 29.00 | 27.30 | 28.94 | 11,178,162 | +0.86(+3.05%) |
Sep 15, 2008 | 28.75 | 29.00 | 27.85 | 28.09 | 14,820,542 | -0.94(-3.23%) |
Sep 12, 2008 | 27.96 | 29.11 | 27.60 | 29.02 | 13,230,387 | +1.74(+6.38%) |
Sep 11, 2008 | 27.05 | 27.81 | 26.19 | 27.28 | 17,486,182 | -0.31(-1.14%) |
Sep 10, 2008 | 27.61 | 27.73 | 26.51 | 27.60 | 19,984,600 | +0.72(+2.67%) |
Sep 09, 2008 | 28.49 | 28.65 | 26.83 | 26.88 | 18,190,038 | -2.26(-7.76%) |
Sep 08, 2008 | 29.84 | 30.47 | 28.86 | 29.14 | 13,232,456 | -0.30(-1.02%) |
Sep 05, 2008 | 29.67 | 29.67 | 28.54 | 29.44 | 0 | +0.51(+1.75%) |
Sep 04, 2008 | 30.48 | 30.74 | 28.86 | 28.94 | 15,272,227 | -1.35(-4.47%) |
Sep 03, 2008 | 31.12 | 31.54 | 29.71 | 30.29 | 12,457,832 | -1.13(-3.59%) |
Sep 02, 2008 | 31.34 | 31.79 | 30.78 | 31.42 | 10,316,945 | -1.59(-4.81%) |
Aug 29, 2008 | 33.08 | 33.30 | 32.81 | 33.01 | 0 | -0.10(-0.29%) |
Aug 28, 2008 | 33.65 | 33.72 | 32.60 | 33.10 | 5,818,699 | +0.01(+0.02%) |
Aug 27, 2008 | 32.74 | 33.20 | 32.71 | 33.09 | 6,915,256 | +0.75(+2.31%) |
Aug 26, 2008 | 31.98 | 32.68 | 31.90 | 32.35 | 5,954,951 | +0.36(+1.12%) |
Aug 25, 2008 | 32.15 | 32.83 | 31.86 | 31.99 | 5,606,169 | -0.42(-1.31%) |
Aug 22, 2008 | 32.44 | 32.93 | 32.11 | 32.41 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.76 | 33.03 | 32.18 | 32.85 | 10,315,540 | +1.20(+3.79%) |
Aug 20, 2008 | 31.47 | 32.10 | 31.06 | 31.65 | 10,206,416 | +0.31(+0.98%) |
Aug 19, 2008 | 30.22 | 31.78 | 30.22 | 31.34 | 9,541,616 | +0.57(+1.85%) |
Aug 18, 2008 | 30.74 | 31.10 | 30.47 | 30.77 | 7,941,705 | +0.40(+1.30%) |
Aug 15, 2008 | 30.82 | 31.03 | 30.31 | 30.38 | 0 | -1.01(-3.22%) |
Aug 14, 2008 | 32.16 | 32.57 | 31.34 | 31.39 | 11,095,935 | -0.92(-2.85%) |
Aug 13, 2008 | 31.30 | 32.43 | 31.17 | 32.31 | 12,614,483 | +1.31(+4.23%) |
Aug 12, 2008 | 30.78 | 31.29 | 30.25 | 31.00 | 16,609,374 | +0.63(+2.07%) |
Aug 11, 2008 | 31.64 | 32.20 | 29.84 | 30.37 | 20,954,986 | -1.53(-4.79%) |
Aug 08, 2008 | 32.00 | 32.67 | 31.62 | 31.90 | 9,641,245 | -0.82(-2.51%) |
Aug 07, 2008 | 32.82 | 33.12 | 32.53 | 32.72 | 9,909,225 | +0.10(+0.29%) |
Aug 06, 2008 | 32.36 | 32.97 | 32.24 | 32.62 | 11,895,102 | +0.61(+1.90%) |
Aug 05, 2008 | 33.31 | 33.51 | 31.89 | 32.02 | 15,156,206 | -1.73(-5.14%) |
Aug 04, 2008 | 34.48 | 34.78 | 33.41 | 33.75 | 11,365,629 | -0.84(-2.43%) |
Aug 01, 2008 | 34.86 | 36.00 | 34.40 | 34.59 | 9,149,895 | -0.50(-1.44%) |
Jul 31, 2008 | 35.90 | 36.30 | 34.92 | 35.10 | 9,235,328 | -0.21(-0.60%) |
Jul 30, 2008 | 34.67 | 35.40 | 33.85 | 35.31 | 12,944,357 | +0.20(+0.56%) |
Jul 29, 2008 | 35.11 | 35.98 | 34.67 | 35.11 | 9,924,102 | -0.83(-2.30%) |
Jul 28, 2008 | 36.03 | 36.92 | 35.65 | 35.94 | 7,431,902 | -0.07(-0.18%) |
Jul 25, 2008 | 35.52 | 36.60 | 35.20 | 36.01 | 9,525,138 | +0.31(+0.88%) |
Jul 24, 2008 | 34.89 | 36.77 | 34.73 | 35.69 | 15,835,613 | +1.33(+3.88%) |
Jul 23, 2008 | 35.82 | 35.90 | 34.10 | 34.36 | 13,883,736 | -1.59(-4.42%) |
Jul 22, 2008 | 36.47 | 37.22 | 35.57 | 35.95 | 13,067,663 | -0.40(-1.11%) |
Jul 21, 2008 | 35.68 | 36.37 | 35.17 | 36.35 | 7,919,813 | +1.05(+2.96%) |
Jul 18, 2008 | 34.86 | 35.60 | 34.77 | 35.30 | 9,045,884 | +0.40(+1.13%) |
Jul 17, 2008 | 36.16 | 36.83 | 34.83 | 34.91 | 15,027,178 | -1.42(-3.91%) |
Jul 16, 2008 | 37.16 | 37.37 | 35.84 | 36.33 | 11,936,674 | -0.87(-2.34%) |
Jul 15, 2008 | 38.41 | 38.97 | 37.14 | 37.20 | 15,089,319 | -0.80(-2.10%) |
Jul 14, 2008 | 37.67 | 38.27 | 37.11 | 38.00 | 9,664,327 | +0.48(+1.27%) |
Jul 11, 2008 | 36.89 | 37.80 | 36.72 | 37.52 | 11,696,009 | +1.53(+4.25%) |
Jul 10, 2008 | 34.92 | 36.10 | 34.86 | 35.99 | 9,741,513 | +1.20(+3.45%) |
Jul 09, 2008 | 35.45 | 35.83 | 34.70 | 34.79 | 9,341,036 | -0.34(-0.98%) |
Jul 08, 2008 | 35.37 | 35.71 | 34.84 | 35.14 | 11,597,727 | -0.70(-1.94%) |
Jul 07, 2008 | 36.16 | 36.36 | 35.65 | 35.83 | 11,912,454 | -0.87(-2.37%) |
Jul 04, 2008 | 37.02 | 37.31 | 36.30 | 36.70 | 7,261,476 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 37.31 | 36.30 | 36.70 | 7,261,476 | -0.61(-1.65%) |
Jul 02, 2008 | 39.05 | 39.07 | 37.25 | 37.32 | 12,078,507 | -1.74(-4.46%) |
Jul 01, 2008 | 38.78 | 39.35 | 38.54 | 39.06 | 12,516,922 | +0.89(+2.32%) |
Jun 30, 2008 | 38.68 | 38.90 | 37.16 | 38.17 | 9,477,597 | -0.38(-0.99%) |
Jun 27, 2008 | 38.37 | 38.96 | 37.75 | 38.55 | 15,343,942 | +0.37(+0.96%) |
Jun 26, 2008 | 37.66 | 38.36 | 37.52 | 38.19 | 14,354,986 | +1.27(+3.43%) |
Jun 25, 2008 | 36.92 | 37.26 | 36.01 | 36.92 | 8,108,984 | +0.09(+0.24%) |
Jun 24, 2008 | 36.28 | 37.07 | 36.16 | 36.83 | 9,402,584 | +0.49(+1.35%) |
Jun 23, 2008 | 35.43 | 36.45 | 35.15 | 36.34 | 5,654,523 | +0.52(+1.45%) |
Jun 20, 2008 | 35.95 | 36.10 | 35.58 | 35.82 | 7,949,805 | +0.19(+0.53%) |
Jun 19, 2008 | 36.20 | 36.58 | 35.57 | 35.63 | 7,268,754 | -0.01(-0.02%) |
Jun 18, 2008 | 35.62 | 35.74 | 35.14 | 35.64 | 4,428,007 | +0.29(+0.83%) |
Jun 17, 2008 | 35.55 | 35.66 | 35.16 | 35.35 | 6,201,856 | -0.01(-0.02%) |
Jun 16, 2008 | 35.05 | 35.70 | 35.04 | 35.35 | 7,337,503 | +0.95(+2.77%) |
Jun 13, 2008 | 33.99 | 34.56 | 33.96 | 34.40 | 6,347,654 | +0.26(+0.77%) |
Jun 12, 2008 | 33.96 | 34.40 | 33.58 | 34.14 | 7,447,405 | -0.40(-1.17%) |
Jun 11, 2008 | 34.40 | 35.13 | 34.18 | 34.54 | 8,596,728 | +0.34(+1.01%) |
Jun 10, 2008 | 34.23 | 35.35 | 34.02 | 34.20 | 11,021,652 | -1.68(-4.67%) |
Jun 09, 2008 | 35.38 | 36.13 | 35.09 | 35.87 | 7,437,335 | +0.51(+1.45%) |
Jun 06, 2008 | 35.63 | 36.04 | 35.24 | 35.36 | 9,469,183 | +0.31(+0.88%) |
Jun 05, 2008 | 34.00 | 35.12 | 33.81 | 35.05 | 7,956,704 | +0.76(+2.22%) |
Jun 04, 2008 | 34.32 | 34.93 | 34.15 | 34.29 | 8,169,188 | -0.10(-0.30%) |
Jun 03, 2008 | 34.57 | 35.18 | 34.33 | 34.40 | 6,344,714 | -0.56(-1.61%) |
Jun 02, 2008 | 34.53 | 35.35 | 34.38 | 34.96 | 6,346,554 | +0.18(+0.50%) |
May 30, 2008 | 34.54 | 34.85 | 34.22 | 34.78 | 5,401,434 | +0.53(+1.56%) |
May 29, 2008 | 34.58 | 34.75 | 34.13 | 34.25 | 7,526,301 | -1.04(-2.94%) |
May 28, 2008 | 34.40 | 35.35 | 34.26 | 35.29 | 6,457,638 | +0.40(+1.15%) |
May 27, 2008 | 35.41 | 35.41 | 34.54 | 34.89 | 7,606,730 | -0.78(-2.20%) |
May 26, 2008 | 35.92 | 36.48 | 35.63 | 35.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.92 | 36.48 | 35.63 | 35.67 | 5,914,844 | -0.18(-0.51%) |
May 22, 2008 | 35.99 | 36.65 | 35.49 | 35.85 | 7,813,335 | -0.45(-1.23%) |
May 21, 2008 | 36.42 | 37.24 | 36.25 | 36.30 | 11,221,874 | -0.20(-0.56%) |
May 20, 2008 | 35.88 | 36.63 | 35.88 | 36.50 | 10,860,697 | +0.60(+1.67%) |
May 19, 2008 | 36.04 | 36.36 | 35.65 | 35.90 | 7,970,407 | +0.13(+0.37%) |
May 16, 2008 | 34.77 | 35.88 | 34.62 | 35.77 | 15,396,641 | +1.57(+4.60%) |
May 15, 2008 | 33.66 | 34.40 | 33.50 | 34.20 | 8,963,537 | +1.19(+3.61%) |
May 14, 2008 | 33.10 | 33.50 | 32.81 | 33.01 | 6,813,217 | +0.04(+0.13%) |
May 13, 2008 | 32.35 | 33.19 | 32.34 | 32.96 | 7,301,473 | -0.16(-0.49%) |
May 12, 2008 | 33.31 | 33.48 | 32.71 | 33.12 | 6,275,126 | -0.34(-1.03%) |
May 09, 2008 | 34.18 | 34.19 | 33.02 | 33.47 | 4,085,664 | -0.58(-1.70%) |
May 08, 2008 | 33.42 | 34.21 | 33.42 | 34.04 | 7,400,635 | +0.95(+2.87%) |
May 07, 2008 | 33.25 | 33.44 | 32.90 | 33.09 | 6,868,222 | -0.55(-1.63%) |
May 06, 2008 | 33.18 | 33.90 | 33.05 | 33.64 | 10,766,528 | +0.45(+1.37%) |
May 05, 2008 | 33.23 | 33.25 | 32.85 | 33.19 | 8,823,724 | +0.61(+1.89%) |
May 02, 2008 | 31.83 | 32.93 | 31.48 | 32.57 | 9,973,550 | +0.94(+2.96%) |