Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.15 | 22.99 | 22.08 | 22.76 | 6,359,995 | +0.86(+3.93%) |
Apr 29, 2009 | 21.46 | 22.15 | 21.41 | 21.90 | 3,643,246 | +0.44(+2.05%) |
Apr 28, 2009 | 21.50 | 21.69 | 21.14 | 21.46 | 4,613,508 | -0.28(-1.29%) |
Apr 27, 2009 | 22.36 | 22.41 | 21.54 | 21.74 | 4,434,454 | -0.89(-3.93%) |
Apr 24, 2009 | 22.26 | 22.85 | 22.04 | 22.63 | 3,079,361 | +0.39(+1.75%) |
Apr 23, 2009 | 21.70 | 22.26 | 21.51 | 22.24 | 5,620,051 | +0.48(+2.21%) |
Apr 22, 2009 | 21.07 | 22.14 | 20.75 | 21.76 | 4,724,153 | +0.42(+1.97%) |
Apr 21, 2009 | 21.20 | 21.81 | 20.95 | 21.34 | 3,906,397 | +0.09(+0.42%) |
Apr 20, 2009 | 21.80 | 21.98 | 21.09 | 21.25 | 4,016,442 | -0.84(-3.80%) |
Apr 17, 2009 | 21.59 | 22.24 | 21.25 | 22.09 | 3,995,347 | +0.61(+2.84%) |
Apr 16, 2009 | 21.00 | 21.60 | 20.92 | 21.48 | 3,061,480 | +0.58(+2.78%) |
Apr 15, 2009 | 20.86 | 21.09 | 20.63 | 20.90 | 3,091,501 | -0.02(-0.10%) |
Apr 14, 2009 | 21.73 | 21.73 | 20.82 | 20.92 | 3,906,567 | -0.98(-4.47%) |
Apr 13, 2009 | 21.96 | 22.03 | 21.52 | 21.90 | 1,930,119 | -0.18(-0.82%) |
Apr 09, 2009 | 21.29 | 22.09 | 20.82 | 22.08 | 3,619,081 | +1.24(+5.95%) |
Apr 08, 2009 | 20.49 | 20.84 | 20.31 | 20.84 | 2,473,751 | +0.40(+1.96%) |
Apr 07, 2009 | 20.85 | 20.90 | 20.40 | 20.44 | 2,753,355 | -0.61(-2.90%) |
Apr 06, 2009 | 21.10 | 21.22 | 20.72 | 21.05 | 3,037,947 | -0.19(-0.89%) |
Apr 03, 2009 | 21.16 | 21.43 | 20.77 | 21.24 | 4,680,439 | +0.13(+0.62%) |
Apr 02, 2009 | 19.60 | 21.49 | 19.60 | 21.11 | 6,474,649 | +1.74(+8.98%) |
Apr 01, 2009 | 19.02 | 19.46 | 18.60 | 19.37 | 2,491,182 | +0.14(+0.73%) |
Mar 31, 2009 | 19.04 | 19.56 | 18.68 | 19.23 | 3,919,108 | +0.38(+2.02%) |
Mar 30, 2009 | 19.53 | 19.67 | 18.59 | 18.85 | 3,528,840 | -1.23(-6.13%) |
Mar 26, 2009 | 19.84 | 20.14 | 19.52 | 20.08 | 3,278,907 | +0.44(+2.24%) |
Mar 25, 2009 | 19.51 | 20.28 | 19.26 | 19.64 | 4,618,818 | +0.22(+1.13%) |
Mar 24, 2009 | 19.35 | 19.81 | 18.95 | 19.42 | 4,763,671 | +0.07(+0.36%) |
Mar 23, 2009 | 18.85 | 19.38 | 18.71 | 19.35 | 7,084,421 | +1.48(+8.28%) |
Mar 20, 2009 | 18.53 | 18.65 | 17.78 | 17.87 | 4,462,244 | -0.68(-3.64%) |
Mar 19, 2009 | 18.43 | 18.89 | 18.31 | 18.55 | 4,276,113 | +0.12(+0.64%) |
Mar 18, 2009 | 18.07 | 18.61 | 17.73 | 18.43 | 5,718,752 | +0.28(+1.52%) |
Mar 17, 2009 | 18.08 | 18.19 | 17.66 | 18.15 | 4,392,333 | +0.41(+2.31%) |
Mar 16, 2009 | 18.38 | 18.66 | 17.73 | 17.74 | 7,268,134 | +0.59(+3.44%) |
Mar 13, 2009 | 16.77 | 17.29 | 16.70 | 17.15 | 0 | +0.42(+2.51%) |
Mar 12, 2009 | 16.06 | 16.80 | 15.62 | 16.73 | 5,318,165 | +0.67(+4.17%) |
Mar 11, 2009 | 15.81 | 16.29 | 15.80 | 16.06 | 4,888,171 | -0.06(-0.37%) |
Mar 10, 2009 | 15.44 | 16.13 | 15.20 | 16.12 | 4,561,390 | +0.92(+6.05%) |
Mar 09, 2009 | 15.26 | 15.44 | 14.40 | 15.20 | 7,461,993 | -0.48(-3.06%) |
Mar 06, 2009 | 15.68 | 16.12 | 15.39 | 15.68 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 15.86 | 16.18 | 15.33 | 15.50 | 6,362,875 | -0.91(-5.55%) |
Mar 04, 2009 | 16.20 | 16.70 | 16.06 | 16.41 | 4,546,931 | +0.22(+1.36%) |
Mar 02, 2009 | 17.23 | 17.44 | 16.12 | 16.19 | 6,026,054 | -1.40(-7.96%) |
Feb 27, 2009 | 18.15 | 18.24 | 17.53 | 17.59 | 0 | -0.68(-3.72%) |
Feb 26, 2009 | 18.30 | 18.55 | 17.91 | 18.27 | 6,812,187 | +0.30(+1.67%) |
Feb 25, 2009 | 18.61 | 18.61 | 17.87 | 17.97 | 5,315,436 | -0.70(-3.75%) |
Feb 24, 2009 | 18.25 | 18.75 | 18.07 | 18.67 | 4,171,400 | +0.55(+3.04%) |
Feb 23, 2009 | 18.91 | 19.02 | 17.90 | 18.12 | 6,351,025 | -0.59(-3.15%) |
Feb 20, 2009 | 19.04 | 19.30 | 18.30 | 18.71 | 6,414,800 | -0.61(-3.16%) |
Feb 19, 2009 | 20.02 | 20.23 | 19.23 | 19.32 | 6,197,620 | -0.50(-2.52%) |
Feb 18, 2009 | 20.12 | 20.12 | 19.50 | 19.82 | 4,651,822 | -0.14(-0.70%) |
Feb 17, 2009 | 20.86 | 20.99 | 19.82 | 19.96 | 5,358,597 | -1.41(-6.60%) |
Feb 13, 2009 | 22.06 | 22.12 | 21.37 | 21.37 | 3,640,222 | -0.63(-2.86%) |
Feb 12, 2009 | 21.89 | 22.15 | 21.15 | 22.00 | 5,374,508 | +0.30(+1.38%) |
Feb 11, 2009 | 21.46 | 21.74 | 21.01 | 21.70 | 4,309,140 | +0.39(+1.83%) |
Feb 10, 2009 | 22.32 | 22.45 | 21.01 | 21.31 | 5,153,719 | -1.14(-5.08%) |
Feb 09, 2009 | 22.69 | 22.69 | 22.24 | 22.45 | 2,931,595 | -0.28(-1.23%) |
Feb 06, 2009 | 21.77 | 23.04 | 21.76 | 22.73 | 4,598,345 | +0.97(+4.46%) |
Feb 05, 2009 | 20.75 | 21.88 | 20.26 | 21.76 | 6,149,737 | +0.83(+3.97%) |
Feb 04, 2009 | 21.09 | 21.42 | 20.78 | 20.93 | 4,446,754 | -0.07(-0.33%) |
Feb 03, 2009 | 19.46 | 21.47 | 19.34 | 21.00 | 12,084,134 | +1.66(+8.58%) |
Feb 02, 2009 | 19.13 | 20.09 | 18.92 | 19.34 | 7,406,470 | -1.11(-5.43%) |
Jan 30, 2009 | 21.10 | 21.10 | 20.25 | 20.45 | 0 | -0.38(-1.82%) |
Jan 29, 2009 | 21.38 | 21.75 | 20.81 | 20.83 | 3,063,785 | -0.70(-3.25%) |
Jan 28, 2009 | 21.25 | 21.74 | 20.92 | 21.53 | 3,593,328 | +0.87(+4.21%) |
Jan 27, 2009 | 19.99 | 20.96 | 19.99 | 20.66 | 3,839,673 | +0.53(+2.63%) |
Jan 26, 2009 | 19.67 | 20.32 | 19.50 | 20.13 | 5,435,257 | +0.59(+3.02%) |
Jan 23, 2009 | 20.43 | 20.44 | 19.24 | 19.54 | 5,967,707 | -1.26(-6.06%) |
Jan 22, 2009 | 20.47 | 21.02 | 20.33 | 20.80 | 3,642,774 | -0.07(-0.34%) |
Jan 21, 2009 | 19.95 | 20.94 | 19.90 | 20.87 | 5,078,013 | +0.99(+4.98%) |
Jan 20, 2009 | 19.95 | 20.33 | 19.76 | 19.88 | 7,013,235 | -0.37(-1.83%) |
Jan 16, 2009 | 21.49 | 21.49 | 19.51 | 20.25 | 11,105,261 | -1.69(-7.70%) |
Jan 15, 2009 | 21.19 | 22.07 | 20.99 | 21.94 | 6,223,566 | +0.78(+3.69%) |
Jan 14, 2009 | 21.50 | 21.57 | 20.50 | 21.16 | 5,939,532 | -0.72(-3.29%) |
Jan 13, 2009 | 22.25 | 22.76 | 21.63 | 21.88 | 6,626,427 | -0.46(-2.06%) |
Jan 12, 2009 | 22.83 | 23.09 | 22.06 | 22.34 | 6,418,282 | -0.66(-2.87%) |
Jan 09, 2009 | 23.23 | 23.73 | 22.26 | 23.00 | 6,846,109 | -0.10(-0.43%) |
Jan 08, 2009 | 24.06 | 24.14 | 22.72 | 23.10 | 6,934,029 | -1.11(-4.58%) |
Jan 07, 2009 | 24.79 | 25.14 | 24.08 | 24.21 | 4,821,476 | -0.74(-2.97%) |
Jan 06, 2009 | 25.03 | 25.30 | 24.38 | 24.95 | 3,457,636 | +0.14(+0.56%) |
Jan 05, 2009 | 25.00 | 25.13 | 24.58 | 24.81 | 2,520,496 | -0.29(-1.16%) |
Jan 02, 2009 | 23.92 | 25.23 | 23.92 | 25.10 | 0 | +1.07(+4.45%) |
Jan 01, 2009 | 23.27 | 24.14 | 23.27 | 24.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.27 | 24.14 | 23.27 | 24.03 | 2,484,808 | +0.60(+2.56%) |
Dec 30, 2008 | 22.80 | 23.44 | 22.78 | 23.43 | 2,014,276 | +0.93(+4.13%) |
Dec 29, 2008 | 22.64 | 22.64 | 22.15 | 22.50 | 2,112,322 | -0.18(-0.79%) |
Dec 26, 2008 | 22.67 | 22.93 | 22.40 | 22.68 | 1,120,488 | +0.05(+0.22%) |
Dec 24, 2008 | 22.47 | 22.84 | 22.41 | 22.63 | 1,430,359 | +0.17(+0.76%) |
Dec 23, 2008 | 23.36 | 23.55 | 22.36 | 22.46 | 4,856,695 | -0.79(-3.40%) |
Dec 22, 2008 | 23.50 | 23.74 | 22.42 | 23.25 | 4,989,532 | -0.21(-0.90%) |
Dec 19, 2008 | 23.25 | 23.91 | 23.15 | 23.46 | 5,014,347 | +0.30(+1.30%) |
Dec 18, 2008 | 23.03 | 23.98 | 22.79 | 23.16 | 4,010,853 | +0.33(+1.45%) |
Dec 17, 2008 | 23.08 | 23.12 | 22.14 | 22.83 | 5,031,121 | -0.54(-2.31%) |
Dec 16, 2008 | 23.23 | 23.99 | 22.44 | 23.37 | 4,925,999 | +0.73(+3.22%) |
Dec 15, 2008 | 23.05 | 23.24 | 22.22 | 22.64 | 4,775,688 | -0.48(-2.08%) |
Dec 12, 2008 | 22.02 | 23.21 | 21.89 | 23.12 | 0 | +0.53(+2.35%) |
Dec 11, 2008 | 22.44 | 23.72 | 22.43 | 22.59 | 3,730,262 | -0.54(-2.33%) |
Dec 10, 2008 | 22.19 | 23.52 | 21.98 | 23.13 | 5,558,954 | +1.04(+4.71%) |
Dec 09, 2008 | 21.33 | 22.66 | 21.07 | 22.09 | 4,360,272 | +0.66(+3.08%) |
Dec 08, 2008 | 22.41 | 22.41 | 20.80 | 21.43 | 4,220,023 | -0.57(-2.59%) |
Dec 05, 2008 | 19.91 | 22.09 | 19.72 | 22.00 | 4,181,550 | +1.67(+8.21%) |
Dec 04, 2008 | 20.85 | 21.30 | 19.98 | 20.33 | 4,133,533 | -0.65(-3.10%) |
Dec 03, 2008 | 20.07 | 21.08 | 19.85 | 20.98 | 4,018,824 | +0.30(+1.45%) |
Dec 02, 2008 | 20.23 | 20.90 | 19.83 | 20.68 | 4,979,658 | +0.90(+4.55%) |
Dec 01, 2008 | 20.70 | 21.20 | 19.78 | 19.78 | 6,393,293 | -1.32(-6.26%) |
Nov 28, 2008 | 21.60 | 21.60 | 20.55 | 21.10 | 2,412,897 | -0.08(-0.38%) |
Nov 26, 2008 | 19.44 | 21.38 | 19.21 | 21.18 | 5,709,435 | +1.39(+7.02%) |
Nov 25, 2008 | 20.01 | 20.14 | 19.31 | 19.79 | 7,495,535 | +0.36(+1.85%) |
Nov 24, 2008 | 19.93 | 20.66 | 19.23 | 19.43 | 11,005,516 | -0.22(-1.12%) |
Nov 21, 2008 | 18.81 | 20.06 | 17.45 | 19.65 | 10,501,978 | +1.27(+6.91%) |
Nov 20, 2008 | 20.64 | 20.73 | 18.22 | 18.38 | 7,678,480 | -2.50(-11.97%) |
Nov 19, 2008 | 22.15 | 22.22 | 20.77 | 20.88 | 3,891,769 | -1.43(-6.41%) |
Nov 18, 2008 | 22.02 | 22.41 | 21.43 | 22.31 | 5,136,930 | +0.30(+1.36%) |
Nov 17, 2008 | 22.23 | 23.15 | 21.65 | 22.01 | 3,575,881 | -0.52(-2.31%) |
Nov 14, 2008 | 22.93 | 23.55 | 22.28 | 22.53 | 0 | -0.67(-2.89%) |
Nov 13, 2008 | 21.60 | 23.22 | 20.50 | 23.20 | 8,587,296 | +1.64(+7.61%) |
Nov 12, 2008 | 23.44 | 23.44 | 21.46 | 21.56 | 7,435,910 | -2.22(-9.34%) |
Nov 11, 2008 | 24.99 | 25.51 | 23.42 | 23.78 | 5,586,357 | -1.28(-5.11%) |
Nov 10, 2008 | 26.75 | 26.75 | 24.52 | 25.06 | 5,323,211 | -1.31(-4.97%) |
Nov 07, 2008 | 25.84 | 26.56 | 25.60 | 26.37 | 4,445,549 | +0.72(+2.81%) |
Nov 06, 2008 | 25.39 | 25.99 | 24.57 | 25.65 | 6,630,051 | -0.07(-0.27%) |
Nov 05, 2008 | 26.01 | 26.55 | 25.20 | 25.72 | 4,641,881 | -0.59(-2.24%) |
Nov 04, 2008 | 25.79 | 26.42 | 25.34 | 26.31 | 5,932,430 | +1.08(+4.28%) |
Nov 03, 2008 | 24.82 | 25.36 | 24.09 | 25.23 | 7,552,939 | +0.40(+1.61%) |
Oct 31, 2008 | 22.57 | 25.02 | 22.06 | 24.83 | 0 | +2.26(+10.01%) |
Oct 30, 2008 | 24.70 | 24.70 | 19.85 | 22.57 | 33,469,624 | -4.10(-15.37%) |
Oct 29, 2008 | 27.26 | 28.08 | 25.85 | 26.67 | 6,754,654 | -0.35(-1.30%) |
Oct 28, 2008 | 24.32 | 27.02 | 23.61 | 27.02 | 7,476,675 | +3.24(+13.62%) |
Oct 27, 2008 | 24.01 | 24.72 | 23.59 | 23.78 | 5,875,481 | -0.64(-2.62%) |
Oct 24, 2008 | 24.36 | 24.99 | 23.79 | 24.42 | 6,427,723 | -1.75(-6.69%) |
Oct 23, 2008 | 27.35 | 27.52 | 25.09 | 26.17 | 6,233,553 | -1.05(-3.86%) |
Oct 22, 2008 | 29.47 | 29.91 | 26.49 | 27.22 | 6,008,975 | -2.79(-9.30%) |
Oct 21, 2008 | 30.43 | 30.78 | 29.23 | 30.01 | 5,520,440 | -0.85(-2.75%) |
Oct 20, 2008 | 29.50 | 30.86 | 28.95 | 30.86 | 4,277,525 | +1.91(+6.60%) |
Oct 17, 2008 | 28.95 | 29.92 | 28.19 | 28.95 | 0 | -0.45(-1.53%) |
Oct 16, 2008 | 29.61 | 30.44 | 27.98 | 29.40 | 6,880,031 | -0.28(-0.94%) |
Oct 15, 2008 | 31.50 | 31.50 | 29.50 | 29.68 | 4,999,658 | -1.79(-5.69%) |
Oct 14, 2008 | 33.43 | 33.50 | 30.56 | 31.47 | 4,934,414 | -0.98(-3.02%) |
Oct 13, 2008 | 30.64 | 33.17 | 29.76 | 32.45 | 5,974,448 | +3.14(+10.71%) |
Oct 10, 2008 | 29.09 | 30.71 | 27.50 | 29.31 | 9,002,893 | -1.67(-5.39%) |
Oct 09, 2008 | 33.30 | 33.37 | 30.98 | 30.98 | 4,940,092 | -2.08(-6.29%) |
Oct 08, 2008 | 34.46 | 35.30 | 32.94 | 33.06 | 8,186,212 | -2.03(-5.79%) |
Oct 07, 2008 | 37.88 | 38.12 | 34.82 | 35.09 | 5,663,995 | -2.24(-6.00%) |
Oct 06, 2008 | 38.12 | 38.54 | 36.17 | 37.33 | 5,933,791 | -1.13(-2.94%) |
Oct 03, 2008 | 39.99 | 40.44 | 38.29 | 38.46 | 0 | -1.19(-3.00%) |
Oct 02, 2008 | 40.91 | 41.40 | 39.49 | 39.65 | 3,308,477 | -1.58(-3.83%) |
Oct 01, 2008 | 41.55 | 41.60 | 40.68 | 41.23 | 2,192,070 | -0.34(-0.82%) |
Sep 30, 2008 | 40.30 | 41.63 | 40.00 | 41.57 | 3,759,609 | +1.92(+4.84%) |
Sep 29, 2008 | 41.33 | 41.69 | 39.52 | 39.65 | 5,014,253 | -2.03(-4.87%) |
Sep 26, 2008 | 41.22 | 42.05 | 40.85 | 41.68 | 0 | -0.11(-0.26%) |
Sep 25, 2008 | 40.91 | 42.09 | 40.89 | 41.79 | 2,841,982 | +1.05(+2.58%) |
Sep 24, 2008 | 40.28 | 41.34 | 40.13 | 40.74 | 2,804,921 | +0.32(+0.79%) |
Sep 23, 2008 | 40.27 | 41.17 | 39.52 | 40.42 | 3,383,741 | +0.26(+0.65%) |
Sep 22, 2008 | 40.69 | 41.48 | 39.93 | 40.16 | 3,487,064 | -0.36(-0.89%) |
Sep 19, 2008 | 40.99 | 42.01 | 39.00 | 40.52 | 0 | +0.28(+0.70%) |
Sep 18, 2008 | 39.88 | 40.59 | 39.00 | 40.24 | 5,371,328 | +0.74(+1.87%) |
Sep 17, 2008 | 40.56 | 40.56 | 39.05 | 39.50 | 6,751,526 | -1.60(-3.89%) |
Sep 16, 2008 | 41.65 | 41.97 | 39.60 | 41.10 | 5,257,013 | -1.15(-2.72%) |
Sep 15, 2008 | 41.95 | 42.99 | 41.95 | 42.25 | 4,133,672 | -0.51(-1.19%) |
Sep 12, 2008 | 43.06 | 43.14 | 42.48 | 42.76 | 3,351,151 | -0.57(-1.32%) |
Sep 11, 2008 | 43.16 | 43.39 | 42.50 | 43.33 | 3,872,260 | -0.14(-0.32%) |
Sep 10, 2008 | 43.25 | 43.83 | 43.01 | 43.47 | 2,674,915 | +0.40(+0.93%) |
Sep 09, 2008 | 44.05 | 44.72 | 43.07 | 43.07 | 3,533,848 | -1.09(-2.47%) |
Sep 08, 2008 | 43.54 | 44.25 | 42.85 | 44.16 | 2,720,461 | +1.32(+3.08%) |
Sep 05, 2008 | 42.53 | 42.93 | 42.12 | 42.84 | 0 | -0.11(-0.26%) |
Sep 04, 2008 | 43.96 | 43.98 | 42.64 | 42.95 | 4,112,855 | -1.15(-2.61%) |
Sep 03, 2008 | 43.41 | 44.57 | 43.32 | 44.10 | 3,466,591 | +0.78(+1.80%) |
Sep 02, 2008 | 43.21 | 43.80 | 43.21 | 43.32 | 2,650,482 | +0.49(+1.14%) |
Aug 29, 2008 | 43.50 | 43.72 | 42.74 | 42.83 | 0 | -0.71(-1.63%) |
Aug 28, 2008 | 42.98 | 43.60 | 42.77 | 43.54 | 3,022,642 | +0.54(+1.26%) |
Aug 27, 2008 | 42.66 | 43.00 | 42.32 | 43.00 | 1,901,206 | +0.31(+0.73%) |
Aug 26, 2008 | 42.42 | 42.88 | 42.14 | 42.69 | 1,688,570 | +0.22(+0.52%) |
Aug 25, 2008 | 43.14 | 43.14 | 42.15 | 42.47 | 1,295,294 | -0.77(-1.78%) |
Aug 22, 2008 | 42.59 | 43.52 | 42.53 | 43.24 | 1,878,183 | +0.66(+1.55%) |
Aug 21, 2008 | 42.75 | 43.25 | 42.21 | 42.58 | 2,002,293 | -0.63(-1.46%) |
Aug 20, 2008 | 43.37 | 43.62 | 42.78 | 43.21 | 2,496,511 | +0.05(+0.12%) |
Aug 19, 2008 | 42.93 | 43.41 | 42.38 | 43.16 | 2,530,536 | -0.07(-0.16%) |
Aug 18, 2008 | 43.19 | 44.17 | 42.87 | 43.23 | 2,765,316 | +0.04(+0.09%) |
Aug 15, 2008 | 43.25 | 43.54 | 42.66 | 43.19 | 0 | +0.10(+0.23%) |
Aug 14, 2008 | 42.43 | 43.43 | 41.80 | 43.09 | 4,087,985 | +0.60(+1.41%) |
Aug 13, 2008 | 42.68 | 43.08 | 42.10 | 42.49 | 3,475,377 | -0.56(-1.30%) |
Aug 12, 2008 | 43.24 | 43.39 | 42.54 | 43.05 | 3,847,079 | -0.21(-0.49%) |
Aug 11, 2008 | 44.27 | 44.27 | 43.00 | 43.26 | 4,060,721 | -1.09(-2.46%) |
Aug 08, 2008 | 43.18 | 44.37 | 43.16 | 44.35 | 4,061,934 | +1.28(+2.97%) |
Aug 07, 2008 | 42.55 | 43.69 | 42.55 | 43.07 | 4,419,322 | -1.16(-2.62%) |
Aug 06, 2008 | 45.21 | 45.25 | 44.15 | 44.23 | 5,254,746 | -1.02(-2.25%) |
Aug 05, 2008 | 43.69 | 45.34 | 43.65 | 45.25 | 6,850,516 | +1.71(+3.93%) |
Aug 04, 2008 | 42.48 | 43.92 | 42.27 | 43.54 | 4,193,975 | +0.94(+2.21%) |
Aug 01, 2008 | 42.33 | 43.00 | 41.76 | 42.60 | 3,817,880 | +0.20(+0.47%) |
Jul 31, 2008 | 42.52 | 43.50 | 41.97 | 42.40 | 7,069,806 | -1.71(-3.88%) |
Jul 30, 2008 | 39.86 | 44.87 | 39.52 | 44.11 | 17,845,640 | +6.54(+17.41%) |
Jul 29, 2008 | 37.57 | 37.88 | 36.50 | 37.57 | 3,664,248 | +1.42(+3.93%) |
Jul 28, 2008 | 35.53 | 36.80 | 35.53 | 36.15 | 2,216,613 | -0.22(-0.60%) |
Jul 25, 2008 | 36.88 | 37.15 | 36.24 | 36.37 | 3,175,500 | -0.51(-1.38%) |
Jul 24, 2008 | 36.57 | 37.19 | 36.39 | 36.88 | 2,880,393 | +0.25(+0.68%) |
Jul 23, 2008 | 36.34 | 36.68 | 36.22 | 36.63 | 1,571,570 | +0.29(+0.80%) |
Jul 22, 2008 | 35.82 | 36.42 | 35.63 | 36.34 | 2,663,500 | +0.51(+1.42%) |
Jul 21, 2008 | 36.11 | 36.35 | 35.60 | 35.83 | 1,769,933 | -0.38(-1.05%) |
Jul 18, 2008 | 36.39 | 36.39 | 35.66 | 36.21 | 2,664,323 | -0.18(-0.49%) |
Jul 17, 2008 | 36.00 | 36.44 | 35.31 | 36.39 | 3,805,155 | +0.35(+0.97%) |
Jul 16, 2008 | 35.09 | 36.13 | 34.54 | 36.04 | 4,444,046 | +0.93(+2.65%) |
Jul 15, 2008 | 34.86 | 35.55 | 34.40 | 35.11 | 5,027,645 | -0.18(-0.51%) |
Jul 14, 2008 | 35.55 | 35.95 | 35.00 | 35.29 | 2,404,956 | +0.05(+0.14%) |
Jul 11, 2008 | 35.22 | 35.72 | 34.66 | 35.24 | 4,940,839 | -0.31(-0.87%) |
Jul 10, 2008 | 35.71 | 35.71 | 35.11 | 35.55 | 2,789,770 | -0.06(-0.17%) |
Jul 09, 2008 | 35.75 | 36.34 | 35.38 | 35.61 | 3,508,535 | -0.16(-0.45%) |
Jul 08, 2008 | 35.31 | 35.82 | 34.72 | 35.77 | 4,389,987 | +0.54(+1.53%) |
Jul 07, 2008 | 35.38 | 35.58 | 34.85 | 35.23 | 3,240,903 | -0.17(-0.48%) |
Jul 04, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.00(+0.00%) |
Jul 03, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.32(+0.91%) |
Jul 02, 2008 | 35.69 | 35.70 | 35.00 | 35.08 | 3,993,302 | -0.70(-1.96%) |
Jul 01, 2008 | 35.62 | 35.98 | 35.16 | 35.78 | 3,763,099 | -0.24(-0.67%) |
Jun 30, 2008 | 35.42 | 36.33 | 35.22 | 36.02 | 3,705,292 | +0.58(+1.64%) |
Jun 27, 2008 | 35.59 | 35.80 | 35.25 | 35.44 | 2,783,163 | -0.07(-0.20%) |
Jun 26, 2008 | 36.14 | 36.57 | 35.48 | 35.51 | 4,513,594 | -0.96(-2.63%) |
Jun 25, 2008 | 35.96 | 36.88 | 35.78 | 36.47 | 3,334,633 | +0.48(+1.33%) |
Jun 24, 2008 | 36.13 | 36.31 | 35.56 | 35.99 | 3,102,256 | -0.19(-0.53%) |
Jun 23, 2008 | 36.17 | 36.40 | 35.64 | 36.18 | 3,949,994 | +0.31(+0.86%) |
Jun 20, 2008 | 37.05 | 37.08 | 35.79 | 35.87 | 3,696,738 | -1.16(-3.13%) |
Jun 19, 2008 | 36.03 | 37.25 | 36.00 | 37.03 | 4,464,343 | +1.05(+2.92%) |
Jun 18, 2008 | 36.50 | 36.73 | 35.95 | 35.98 | 3,096,206 | -0.67(-1.83%) |
Jun 17, 2008 | 37.21 | 37.21 | 36.61 | 36.65 | 2,592,069 | -0.29(-0.79%) |
Jun 16, 2008 | 37.13 | 37.13 | 36.42 | 36.94 | 3,201,068 | -0.37(-0.99%) |
Jun 13, 2008 | 37.75 | 37.75 | 36.90 | 37.31 | 3,288,613 | -0.16(-0.43%) |
Jun 12, 2008 | 37.24 | 37.96 | 37.24 | 37.47 | 3,651,879 | +0.23(+0.62%) |
Jun 11, 2008 | 37.32 | 37.91 | 37.03 | 37.24 | 4,231,148 | -0.38(-1.01%) |
Jun 10, 2008 | 37.34 | 37.73 | 36.59 | 37.62 | 4,812,405 | +0.70(+1.90%) |
Jun 09, 2008 | 37.30 | 37.47 | 36.56 | 36.92 | 3,679,946 | -0.29(-0.78%) |
Jun 06, 2008 | 38.39 | 38.45 | 37.21 | 37.21 | 3,657,857 | -1.38(-3.58%) |
Jun 05, 2008 | 38.25 | 38.65 | 37.96 | 38.59 | 2,999,377 | +0.39(+1.02%) |
Jun 04, 2008 | 38.20 | 38.45 | 38.05 | 38.20 | 1,984,265 | -0.12(-0.31%) |
Jun 03, 2008 | 38.57 | 38.74 | 37.94 | 38.32 | 2,511,561 | -0.07(-0.18%) |
Jun 02, 2008 | 38.85 | 39.07 | 38.27 | 38.39 | 1,717,938 | -0.67(-1.72%) |
May 30, 2008 | 38.84 | 39.11 | 38.59 | 39.06 | 1,596,859 | +0.26(+0.67%) |
May 29, 2008 | 38.40 | 39.06 | 38.37 | 38.80 | 1,953,580 | +0.26(+0.67%) |
May 28, 2008 | 38.73 | 39.08 | 38.47 | 38.54 | 1,790,584 | +0.05(+0.13%) |
May 27, 2008 | 38.36 | 38.72 | 38.26 | 38.49 | 1,686,132 | -0.01(-0.03%) |
May 26, 2008 | 38.28 | 39.14 | 38.27 | 38.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.28 | 39.14 | 38.27 | 38.50 | 3,504,585 | -0.03(-0.08%) |
May 22, 2008 | 38.18 | 38.69 | 38.03 | 38.53 | 2,597,486 | +0.46(+1.21%) |
May 21, 2008 | 38.32 | 38.92 | 37.99 | 38.07 | 3,373,484 | -0.33(-0.86%) |
May 20, 2008 | 38.61 | 38.97 | 38.19 | 38.40 | 1,562,684 | -0.26(-0.67%) |
May 19, 2008 | 39.30 | 39.40 | 38.27 | 38.66 | 3,803,157 | -0.65(-1.65%) |
May 16, 2008 | 39.22 | 39.45 | 38.99 | 39.31 | 2,218,228 | +0.01(+0.03%) |
May 15, 2008 | 39.47 | 39.61 | 39.02 | 39.30 | 2,415,316 | -0.07(-0.18%) |
May 14, 2008 | 39.12 | 39.75 | 39.05 | 39.37 | 1,837,624 | +0.28(+0.72%) |
May 13, 2008 | 39.24 | 39.45 | 38.89 | 39.09 | 3,159,673 | -0.14(-0.36%) |
May 12, 2008 | 39.58 | 39.79 | 38.80 | 39.23 | 3,144,631 | -0.14(-0.36%) |
May 09, 2008 | 39.09 | 39.52 | 39.09 | 39.37 | 1,009,388 | -0.29(-0.73%) |
May 08, 2008 | 39.55 | 39.79 | 39.25 | 39.66 | 2,778,232 | +0.11(+0.28%) |
May 07, 2008 | 39.45 | 40.04 | 39.41 | 39.55 | 3,110,472 | +0.04(+0.10%) |
May 06, 2008 | 38.54 | 39.60 | 38.54 | 39.51 | 3,545,795 | +0.73(+1.88%) |
May 05, 2008 | 39.45 | 39.47 | 38.46 | 38.78 | 4,729,304 | -0.71(-1.80%) |
May 02, 2008 | 38.70 | 39.53 | 38.35 | 39.49 | 5,616,225 | +0.96(+2.49%) |